| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 3.2964 | 3.3498 | 3.292 | 3.332 | 3.332 | +0.018 (+0.54%) | 2,247,300 |
| 31 Mar 2014 | CNY | 3.3187 | 3.332 | 3.2697 | 3.3142 | 3.3142 | 0.0 (0.0%) | 1,691,745 |
| 28 Mar 2014 | CNY | 3.3098 | 3.3676 | 3.2119 | 3.3142 | 3.3142 | +0.013 (+0.40%) | 3,313,011 |
| 27 Mar 2014 | CNY | 3.4165 | 3.4165 | 3.292 | 3.3009 | 3.3009 | -0.093 (-2.75%) | 3,103,939 |
| 26 Mar 2014 | CNY | 3.381 | 3.4032 | 3.3365 | 3.3943 | 3.3943 | +0.022 (+0.66%) | 2,837,277 |
| 25 Mar 2014 | CNY | 3.461 | 3.461 | 3.3498 | 3.3721 | 3.3721 | -0.044 (-1.30%) | 3,158,709 |
| 24 Mar 2014 | CNY | 3.3721 | 3.5367 | 3.3632 | 3.4165 | 3.4165 | +0.035 (+1.05%) | 6,152,120 |
| 21 Mar 2014 | CNY | 3.3276 | 3.3943 | 3.2786 | 3.381 | 3.381 | +0.053 (+1.60%) | 4,082,576 |
| 20 Mar 2014 | CNY | 3.3899 | 3.4566 | 3.3276 | 3.3276 | 3.3276 | -0.12 (-3.48%) | 5,772,234 |
| 19 Mar 2014 | CNY | 3.2697 | 3.461 | 3.2297 | 3.4477 | 3.4477 | +0.173 (+5.30%) | 11,024,944 |
| 18 Mar 2014 | CNY | 3.2253 | 3.3231 | 3.2208 | 3.2742 | 3.2742 | +0.049 (+1.52%) | 5,043,690 |
| 17 Mar 2014 | CNY | 3.2297 | 3.243 | 3.1808 | 3.2253 | 3.2253 | +0.022 (+0.70%) | 3,439,239 |
| 14 Mar 2014 | CNY | 3.2386 | 3.2386 | 3.114 | 3.203 | 3.203 | -0.049 (-1.50%) | 4,019,983 |
| 13 Mar 2014 | CNY | 3.2875 | 3.292 | 3.2075 | 3.2519 | 3.2519 | -0.036 (-1.08%) | 3,018,212 |
| 12 Mar 2014 | CNY | 3.292 | 3.3009 | 3.1808 | 3.2875 | 3.2875 | -0.004 (-0.14%) | 4,759,532 |
| 11 Mar 2014 | CNY | 3.292 | 3.3276 | 3.2341 | 3.292 | 3.292 | 0.0 (0.0%) | 2,922,876 |
| 10 Mar 2014 | CNY | 3.2831 | 3.3676 | 3.2164 | 3.292 | 3.292 | -0.022 (-0.67%) | 8,511,979 |
| 7 Mar 2014 | CNY | 3.2119 | 3.3676 | 3.2119 | 3.3142 | 3.3142 | +0.093 (+2.90%) | 6,046,161 |
| 6 Mar 2014 | CNY | 3.2697 | 3.2875 | 3.2119 | 3.2208 | 3.2208 | -0.049 (-1.50%) | 3,324,408 |
| 5 Mar 2014 | CNY | 3.2475 | 3.3142 | 3.2297 | 3.2697 | 3.2697 | +0.022 (+0.68%) | 3,251,783 |
| 4 Mar 2014 | CNY | 3.292 | 3.3009 | 3.2075 | 3.2475 | 3.2475 | -0.044 (-1.35%) | 5,002,167 |
| 3 Mar 2014 | CNY | 3.2386 | 3.3142 | 3.2386 | 3.292 | 3.292 | +0.053 (+1.65%) | 3,659,721 |
| 28 Feb 2014 | CNY | 3.1941 | 3.2386 | 3.163 | 3.2386 | 3.2386 | +0.044 (+1.39%) | 3,329,663 |
| 27 Feb 2014 | CNY | 3.2653 | 3.3009 | 3.1719 | 3.1941 | 3.1941 | -0.053 (-1.64%) | 6,573,015 |
| 26 Feb 2014 | CNY | 3.203 | 3.2831 | 3.1719 | 3.2475 | 3.2475 | +0.053 (+1.67%) | 5,313,250 |
| 25 Feb 2014 | CNY | 3.4254 | 3.5144 | 3.114 | 3.1941 | 3.1941 | -0.231 (-6.75%) | 10,609,573 |
| 24 Feb 2014 | CNY | 3.4566 | 3.4744 | 3.3632 | 3.4254 | 3.4254 | -0.004 (-0.13%) | 4,909,797 |
| 21 Feb 2014 | CNY | 3.4343 | 3.51 | 3.3899 | 3.4299 | 3.4299 | 0.0 (0.0%) | 5,536,587 |
| 20 Feb 2014 | CNY | 3.4699 | 3.5233 | 3.3943 | 3.4299 | 3.4299 | -0.04 (-1.15%) | 9,821,454 |
| 19 Feb 2014 | CNY | 3.4788 | 3.5189 | 3.4254 | 3.4699 | 3.4699 | -0.044 (-1.27%) | 10,737,707 |
