| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 3.95 | 4.045 | 3.93 | 4.045 | 4.045 | +0.09 (+2.28%) | 3,051,720 |
| 3 Apr 2014 | CNY | 3.925 | 3.965 | 3.895 | 3.955 | 3.955 | +0.06 (+1.54%) | 2,139,466 |
| 2 Apr 2014 | CNY | 3.92 | 3.955 | 3.885 | 3.895 | 3.895 | -0.035 (-0.89%) | 1,808,178 |
| 1 Apr 2014 | CNY | 3.87 | 3.945 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,572,548 |
| 31 Mar 2014 | CNY | 3.9 | 3.945 | 3.84 | 3.87 | 3.87 | +0.005 (+0.13%) | 3,163,388 |
| 28 Mar 2014 | CNY | 4.04 | 4.055 | 3.84 | 3.865 | 3.865 | -0.19 (-4.69%) | 6,353,664 |
| 27 Mar 2014 | CNY | 4.18 | 4.235 | 4.045 | 4.055 | 4.055 | -0.16 (-3.80%) | 3,933,492 |
| 26 Mar 2014 | CNY | 4.13 | 4.24 | 4.09 | 4.215 | 4.215 | +0.105 (+2.55%) | 5,189,442 |
| 25 Mar 2014 | CNY | 4.145 | 4.225 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 3,896,726 |
| 24 Mar 2014 | CNY | 4.19 | 4.255 | 4.14 | 4.19 | 4.19 | +0.015 (+0.36%) | 4,635,286 |
| 21 Mar 2014 | CNY | 4.075 | 4.195 | 4.035 | 4.175 | 4.175 | +0.075 (+1.83%) | 4,987,994 |
| 20 Mar 2014 | CNY | 4.185 | 4.225 | 4.095 | 4.1 | 4.1 | -0.14 (-3.30%) | 6,980,672 |
| 19 Mar 2014 | CNY | 4.005 | 4.335 | 3.97 | 4.24 | 4.24 | +0.24 (+6%) | 11,048,572 |
| 18 Mar 2014 | CNY | 4.105 | 4.105 | 3.99 | 4 | 4 | -0.12 (-2.91%) | 5,948,918 |
| 17 Mar 2014 | CNY | 4.055 | 4.125 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 6,640,858 |
| 14 Mar 2014 | CNY | 3.93 | 4.13 | 3.915 | 4.09 | 4.09 | +0.115 (+2.89%) | 9,256,634 |
| 13 Mar 2014 | CNY | 3.885 | 3.985 | 3.84 | 3.975 | 3.975 | +0.09 (+2.32%) | 6,121,598 |
| 12 Mar 2014 | CNY | 3.965 | 4.175 | 3.865 | 3.885 | 3.885 | -0.13 (-3.24%) | 10,983,378 |
| 11 Mar 2014 | CNY | 3.77 | 4.065 | 3.75 | 4.015 | 4.015 | +0.23 (+6.08%) | 8,641,078 |
| 10 Mar 2014 | CNY | 3.845 | 3.845 | 3.73 | 3.785 | 3.785 | -0.085 (-2.20%) | 4,078,062 |
| 7 Mar 2014 | CNY | 3.895 | 3.95 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,875,806 |
| 6 Mar 2014 | CNY | 3.85 | 3.9 | 3.805 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,766,650 |
| 5 Mar 2014 | CNY | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,366,518 |
| 4 Mar 2014 | CNY | 3.855 | 3.885 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 2,519,744 |
| 3 Mar 2014 | CNY | 3.82 | 3.88 | 3.785 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,864,446 |
| 28 Feb 2014 | CNY | 3.7 | 3.835 | 3.7 | 3.82 | 3.82 | +0.11 (+2.96%) | 2,633,874 |
| 27 Feb 2014 | CNY | 3.8 | 3.82 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 2,220,908 |
| 26 Feb 2014 | CNY | 3.705 | 3.785 | 3.665 | 3.77 | 3.77 | +0.06 (+1.62%) | 2,550,986 |
| 25 Feb 2014 | CNY | 3.76 | 3.89 | 3.695 | 3.71 | 3.71 | -0.07 (-1.85%) | 4,330,104 |
| 24 Feb 2014 | CNY | 3.755 | 3.78 | 3.71 | 3.78 | 3.78 | +0.025 (+0.67%) | 2,193,192 |
