| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2014 | CNY | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,927,441 |
| 14 Apr 2014 | CNY | 3.72 | 3.78 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,431,930 |
| 11 Apr 2014 | CNY | 3.8 | 3.8 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 3,933,371 |
| 10 Apr 2014 | CNY | 3.8 | 3.83 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 3,291,256 |
| 9 Apr 2014 | CNY | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,805,051 |
| 8 Apr 2014 | CNY | 3.74 | 3.82 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 4,404,056 |
| 4 Apr 2014 | CNY | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 2,087,618 |
| 3 Apr 2014 | CNY | 3.75 | 3.76 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,896,268 |
| 2 Apr 2014 | CNY | 3.74 | 3.78 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,723,950 |
| 1 Apr 2014 | CNY | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | +0.08 (+2.17%) | 2,830,957 |
| 31 Mar 2014 | CNY | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 3,085,382 |
| 28 Mar 2014 | CNY | 3.8 | 3.82 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 5,392,148 |
| 27 Mar 2014 | CNY | 3.85 | 3.86 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 4,276,234 |
| 26 Mar 2014 | CNY | 3.84 | 3.88 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 5,037,347 |
| 25 Mar 2014 | CNY | 3.82 | 3.85 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 5,198,561 |
| 24 Mar 2014 | CNY | 3.85 | 3.86 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,890,903 |
| 21 Mar 2014 | CNY | 3.78 | 3.85 | 3.73 | 3.84 | 3.84 | +0.05 (+1.32%) | 5,208,321 |
| 20 Mar 2014 | CNY | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 8,165,429 |
| 19 Mar 2014 | CNY | 3.81 | 3.92 | 3.79 | 3.92 | 3.92 | +0.1 (+2.62%) | 10,438,912 |
| 18 Mar 2014 | CNY | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 4,586,879 |
| 17 Mar 2014 | CNY | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,221,267 |
| 14 Mar 2014 | CNY | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -0.06 (-1.55%) | 4,705,507 |
| 13 Mar 2014 | CNY | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 7,537,167 |
| 12 Mar 2014 | CNY | 3.84 | 3.87 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 7,831,675 |
| 11 Mar 2014 | CNY | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | +0.06 (+1.58%) | 8,399,035 |
| 10 Mar 2014 | CNY | 3.69 | 3.93 | 3.68 | 3.79 | 3.79 | +0.1 (+2.71%) | 12,388,675 |
| 7 Mar 2014 | CNY | 3.74 | 3.77 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 3,598,813 |
| 6 Mar 2014 | CNY | 3.73 | 3.8 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,366,374 |
| 5 Mar 2014 | CNY | 3.8 | 3.82 | 3.73 | 3.73 | 3.73 | -0.07 (-1.84%) | 3,363,306 |
| 4 Mar 2014 | CNY | 3.84 | 3.84 | 3.74 | 3.8 | 3.8 | -0.04 (-1.04%) | 4,579,480 |
