| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 8.72 | 8.91 | 8.55 | 8.86 | 8.86 | +0.1 (+1.14%) | 17,080,063 |
| 27 Mar 2014 | CNY | 9 | 9.12 | 8.76 | 8.76 | 8.76 | -0.31 (-3.42%) | 14,641,652 |
| 26 Mar 2014 | CNY | 8.89 | 9.17 | 8.7 | 9.07 | 9.07 | +0.22 (+2.49%) | 20,393,443 |
| 25 Mar 2014 | CNY | 9.27 | 9.27 | 8.76 | 8.85 | 8.85 | -0.47 (-5.04%) | 29,262,580 |
| 24 Mar 2014 | CNY | 9.45 | 9.48 | 9.18 | 9.32 | 9.32 | -0.18 (-1.89%) | 16,925,266 |
| 21 Mar 2014 | CNY | 9.32 | 9.57 | 9.07 | 9.5 | 9.5 | +0.15 (+1.60%) | 26,869,299 |
| 20 Mar 2014 | CNY | 9.86 | 10.04 | 9.34 | 9.35 | 9.35 | -0.57 (-5.75%) | 23,046,175 |
| 19 Mar 2014 | CNY | 10 | 10.25 | 9.71 | 9.92 | 9.92 | -0.15 (-1.49%) | 28,326,402 |
| 18 Mar 2014 | CNY | 9.65 | 10.18 | 9.62 | 10.07 | 10.07 | +0.36 (+3.71%) | 33,282,407 |
| 17 Mar 2014 | CNY | 9.31 | 9.75 | 9.11 | 9.71 | 9.71 | +0.39 (+4.18%) | 22,011,278 |
| 14 Mar 2014 | CNY | 9.45 | 9.89 | 9.3 | 9.32 | 9.32 | -0.35 (-3.62%) | 20,655,641 |
| 13 Mar 2014 | CNY | 9.49 | 10.06 | 9.35 | 9.67 | 9.67 | +0.27 (+2.87%) | 28,831,745 |
| 12 Mar 2014 | CNY | 9.18 | 9.55 | 9 | 9.4 | 9.4 | +0.22 (+2.40%) | 22,362,767 |
| 11 Mar 2014 | CNY | 9.27 | 9.49 | 8.85 | 9.18 | 9.18 | -0.13 (-1.40%) | 21,993,313 |
| 10 Mar 2014 | CNY | 9.85 | 10.08 | 9.26 | 9.31 | 9.31 | -0.6 (-6.05%) | 29,466,215 |
| 7 Mar 2014 | CNY | 9.6 | 10.23 | 9.6 | 9.91 | 9.91 | +0.61 (+6.56%) | 45,761,763 |
| 6 Mar 2014 | CNY | 9.23 | 9.5 | 9.2 | 9.3 | 9.3 | -0.21 (-2.21%) | 24,474,630 |
| 5 Mar 2014 | CNY | 9 | 9.72 | 9 | 9.51 | 9.51 | +0.38 (+4.16%) | 42,861,550 |
| 4 Mar 2014 | CNY | 8.87 | 9.29 | 8.73 | 9.13 | 9.13 | +0.35 (+3.99%) | 37,678,904 |
| 3 Mar 2014 | CNY | 8.59 | 8.83 | 8.46 | 8.78 | 8.78 | +0.13 (+1.50%) | 22,501,248 |
| 28 Feb 2014 | CNY | 8.7 | 8.83 | 8.1 | 8.65 | 8.65 | -0.2 (-2.26%) | 43,115,805 |
| 27 Feb 2014 | CNY | 9.26 | 9.56 | 8.8 | 8.85 | 8.85 | -0.3 (-3.28%) | 46,821,377 |
| 26 Feb 2014 | CNY | 8.85 | 9.15 | 8.44 | 9.15 | 9.15 | +0.26 (+2.92%) | 38,107,772 |
| 25 Feb 2014 | CNY | 9 | 9.5 | 8.86 | 8.89 | 8.89 | 0.0 (0.0%) | 81,942,807 |
| 24 Feb 2014 | CNY | 8.49 | 8.97 | 8.41 | 8.89 | 8.89 | +0.34 (+3.98%) | 48,833,407 |
| 21 Feb 2014 | CNY | 8.65 | 8.74 | 8.25 | 8.55 | 8.55 | -0.06 (-0.70%) | 32,053,060 |
| 20 Feb 2014 | CNY | 8.76 | 8.82 | 8.52 | 8.61 | 8.61 | -0.13 (-1.49%) | 29,543,382 |
| 19 Feb 2014 | CNY | 8.98 | 9.03 | 8.53 | 8.74 | 8.74 | -0.25 (-2.78%) | 44,116,161 |
| 18 Feb 2014 | CNY | 9.08 | 9.21 | 8.9 | 8.99 | 8.99 | -0.12 (-1.32%) | 37,766,567 |
| 17 Feb 2014 | CNY | 8.79 | 9.19 | 8.56 | 9.11 | 9.11 | +0.46 (+5.32%) | 59,643,159 |
