| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | CNY | 6.17 | 6.3 | 6.1 | 6.28 | 6.28 | +0.11 (+1.78%) | 8,123,163 |
| 20 Mar 2014 | CNY | 6.2 | 6.27 | 6.15 | 6.17 | 6.17 | -0.05 (-0.80%) | 3,869,374 |
| 19 Mar 2014 | CNY | 6.13 | 6.24 | 6.12 | 6.22 | 6.22 | +0.07 (+1.14%) | 4,599,973 |
| 18 Mar 2014 | CNY | 6.11 | 6.2 | 6.09 | 6.15 | 6.15 | +0.05 (+0.82%) | 4,617,601 |
| 17 Mar 2014 | CNY | 6.05 | 6.1 | 5.98 | 6.1 | 6.1 | +0.08 (+1.33%) | 3,236,280 |
| 14 Mar 2014 | CNY | 6.07 | 6.08 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,461,903 |
| 13 Mar 2014 | CNY | 6.07 | 6.09 | 6.02 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,017,600 |
| 12 Mar 2014 | CNY | 6.05 | 6.07 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 3,035,675 |
| 11 Mar 2014 | CNY | 6.1 | 6.1 | 5.93 | 5.97 | 5.97 | -0.08 (-1.32%) | 3,782,675 |
| 10 Mar 2014 | CNY | 6.16 | 6.16 | 5.99 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,932,141 |
| 7 Mar 2014 | CNY | 6.22 | 6.33 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 3,959,301 |
| 6 Mar 2014 | CNY | 6.19 | 6.26 | 6.1 | 6.22 | 6.22 | +0.03 (+0.48%) | 5,595,113 |
| 5 Mar 2014 | CNY | 6.14 | 6.27 | 6.09 | 6.19 | 6.19 | +0.07 (+1.14%) | 7,433,223 |
| 4 Mar 2014 | CNY | 6.13 | 6.22 | 6.1 | 6.12 | 6.12 | -0.05 (-0.81%) | 3,645,737 |
| 3 Mar 2014 | CNY | 6.1 | 6.19 | 6.07 | 6.17 | 6.17 | +0.05 (+0.82%) | 2,606,858 |
| 28 Feb 2014 | CNY | 6.1 | 6.14 | 6.03 | 6.12 | 6.12 | +0.06 (+0.99%) | 1,959,427 |
| 27 Feb 2014 | CNY | 6.05 | 6.28 | 6.02 | 6.06 | 6.06 | +0.04 (+0.66%) | 5,948,184 |
| 26 Feb 2014 | CNY | 6.04 | 6.05 | 5.93 | 6.02 | 6.02 | -0.01 (-0.17%) | 3,204,265 |
| 25 Feb 2014 | CNY | 6.19 | 6.21 | 6.03 | 6.03 | 6.03 | -0.13 (-2.11%) | 3,138,813 |
| 24 Feb 2014 | CNY | 6.12 | 6.21 | 6.04 | 6.16 | 6.16 | +0.04 (+0.65%) | 2,940,449 |
| 21 Feb 2014 | CNY | 6.22 | 6.27 | 6.08 | 6.12 | 6.12 | -0.11 (-1.77%) | 2,804,127 |
| 20 Feb 2014 | CNY | 6.26 | 6.35 | 6.23 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,336,281 |
| 19 Feb 2014 | CNY | 6.27 | 6.32 | 6.24 | 6.26 | 6.26 | 0.0 (0.0%) | 3,037,743 |
| 18 Feb 2014 | CNY | 6.34 | 6.37 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 4,278,615 |
| 17 Feb 2014 | CNY | 6.2 | 6.34 | 6.16 | 6.28 | 6.28 | +0.08 (+1.29%) | 5,383,293 |
| 14 Feb 2014 | CNY | 6.05 | 6.21 | 6.05 | 6.2 | 6.2 | +0.14 (+2.31%) | 3,666,230 |
| 13 Feb 2014 | CNY | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 2,631,101 |
| 12 Feb 2014 | CNY | 6.09 | 6.15 | 6.04 | 6.13 | 6.13 | +0.03 (+0.49%) | 2,594,056 |
| 11 Feb 2014 | CNY | 6.09 | 6.24 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 4,890,128 |
| 10 Feb 2014 | CNY | 5.93 | 6.1 | 5.92 | 6.1 | 6.1 | +0.18 (+3.04%) | 4,261,078 |
