| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 4.1071 | 4.2449 | 4.0969 | 4.1684 | 4.1684 | +0.061 (+1.49%) | 7,252,864 |
| 28 Mar 2014 | CNY | 4.1837 | 4.1837 | 4.0969 | 4.1071 | 4.1071 | -0.051 (-1.23%) | 6,209,946 |
| 27 Mar 2014 | CNY | 4.2143 | 4.2245 | 4.1531 | 4.1582 | 4.1582 | -0.046 (-1.09%) | 6,957,315 |
| 26 Mar 2014 | CNY | 4.2245 | 4.2347 | 4.1939 | 4.2041 | 4.2041 | -0.015 (-0.36%) | 5,477,431 |
| 25 Mar 2014 | CNY | 4.2296 | 4.2449 | 4.199 | 4.2194 | 4.2194 | -0.01 (-0.24%) | 6,429,866 |
| 24 Mar 2014 | CNY | 4.2551 | 4.2602 | 4.199 | 4.2296 | 4.2296 | -0.005 (-0.12%) | 7,754,642 |
| 21 Mar 2014 | CNY | 4.1531 | 4.25 | 4.1327 | 4.2347 | 4.2347 | +0.076 (+1.84%) | 9,200,714 |
| 20 Mar 2014 | CNY | 4.2092 | 4.2602 | 4.1582 | 4.1582 | 4.1582 | -0.066 (-1.57%) | 6,925,001 |
| 19 Mar 2014 | CNY | 4.2143 | 4.2653 | 4.1888 | 4.2245 | 4.2245 | -0.097 (-2.24%) | 15,858,734 |
| 18 Mar 2014 | CNY | 4.3571 | 4.3622 | 4.2857 | 4.3214 | 4.3214 | -0.025 (-0.59%) | 9,894,526 |
| 17 Mar 2014 | CNY | 4.3163 | 4.3571 | 4.2806 | 4.3469 | 4.3469 | +0.056 (+1.31%) | 11,128,186 |
| 14 Mar 2014 | CNY | 4.2653 | 4.3265 | 4.2398 | 4.2908 | 4.2908 | -0.01 (-0.24%) | 5,551,402 |
| 13 Mar 2014 | CNY | 4.3163 | 4.3622 | 4.2551 | 4.301 | 4.301 | +0.015 (+0.36%) | 6,774,849 |
| 12 Mar 2014 | CNY | 4.1531 | 4.3571 | 4.1225 | 4.2857 | 4.2857 | +0.128 (+3.07%) | 15,357,781 |
| 11 Mar 2014 | CNY | 4.1225 | 4.1735 | 4.0816 | 4.1582 | 4.1582 | +0.02 (+0.49%) | 11,191,995 |
| 10 Mar 2014 | CNY | 4.2806 | 4.2806 | 4.1174 | 4.1378 | 4.1378 | -0.204 (-4.70%) | 16,732,545 |
| 7 Mar 2014 | CNY | 4.3469 | 4.398 | 4.3214 | 4.3418 | 4.3418 | +0.01 (+0.24%) | 7,156,208 |
| 6 Mar 2014 | CNY | 4.3316 | 4.3725 | 4.2908 | 4.3316 | 4.3316 | -0.015 (-0.35%) | 9,363,098 |
| 5 Mar 2014 | CNY | 4.398 | 4.4286 | 4.3265 | 4.3469 | 4.3469 | -0.046 (-1.05%) | 10,124,252 |
| 4 Mar 2014 | CNY | 4.4337 | 4.4337 | 4.3622 | 4.3929 | 4.3929 | -0.036 (-0.81%) | 11,085,875 |
| 3 Mar 2014 | CNY | 4.4133 | 4.4796 | 4.398 | 4.4286 | 4.4286 | +0.02 (+0.46%) | 14,473,514 |
| 28 Feb 2014 | CNY | 4.3265 | 4.4745 | 4.2806 | 4.4082 | 4.4082 | +0.112 (+2.61%) | 17,788,274 |
| 27 Feb 2014 | CNY | 4.4286 | 4.4388 | 4.2857 | 4.2959 | 4.2959 | -0.117 (-2.66%) | 10,251,876 |
| 26 Feb 2014 | CNY | 4.2398 | 4.4184 | 4.2398 | 4.4133 | 4.4133 | +0.112 (+2.61%) | 8,998,326 |
| 25 Feb 2014 | CNY | 4.4541 | 4.4847 | 4.2653 | 4.301 | 4.301 | -0.138 (-3.10%) | 12,690,368 |
| 24 Feb 2014 | CNY | 4.4949 | 4.5051 | 4.3776 | 4.4388 | 4.4388 | -0.066 (-1.47%) | 12,967,544 |
| 21 Feb 2014 | CNY | 4.551 | 4.5612 | 4.4796 | 4.5051 | 4.5051 | -0.025 (-0.56%) | 8,787,242 |
| 20 Feb 2014 | CNY | 4.5459 | 4.6276 | 4.5102 | 4.5306 | 4.5306 | -0.046 (-1.00%) | 13,098,495 |
| 19 Feb 2014 | CNY | 4.6582 | 4.7194 | 4.5663 | 4.5765 | 4.5765 | -0.051 (-1.10%) | 16,700,021 |
| 18 Feb 2014 | CNY | 4.6837 | 4.6939 | 4.5867 | 4.6276 | 4.6276 | -0.051 (-1.09%) | 17,611,793 |
