| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2014 | CNY | 8.99 | 9.13 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 14,696,479 |
| 24 Apr 2014 | CNY | 9.07 | 9.13 | 8.83 | 8.83 | 8.83 | -0.24 (-2.65%) | 8,350,332 |
| 23 Apr 2014 | CNY | 8.97 | 9.2 | 8.95 | 9.07 | 9.07 | -0.02 (-0.22%) | 12,281,311 |
| 22 Apr 2014 | CNY | 8.95 | 9.11 | 8.75 | 9.09 | 9.09 | +0.11 (+1.22%) | 15,179,707 |
| 21 Apr 2014 | CNY | 9.01 | 9.25 | 8.96 | 8.98 | 8.98 | -0.1 (-1.10%) | 15,245,789 |
| 18 Apr 2014 | CNY | 8.86 | 9.14 | 8.85 | 9.08 | 9.08 | +0.18 (+2.02%) | 14,392,015 |
| 17 Apr 2014 | CNY | 8.88 | 9 | 8.81 | 8.9 | 8.9 | -0.02 (-0.22%) | 9,645,027 |
| 16 Apr 2014 | CNY | 8.83 | 8.95 | 8.78 | 8.92 | 8.92 | +0.09 (+1.02%) | 9,595,680 |
| 15 Apr 2014 | CNY | 8.74 | 8.95 | 8.72 | 8.83 | 8.83 | +0.09 (+1.03%) | 12,632,635 |
| 14 Apr 2014 | CNY | 8.58 | 8.75 | 8.58 | 8.74 | 8.74 | +0.11 (+1.27%) | 7,546,511 |
| 11 Apr 2014 | CNY | 8.79 | 8.79 | 8.55 | 8.63 | 8.63 | -0.18 (-2.04%) | 12,859,386 |
| 10 Apr 2014 | CNY | 8.86 | 8.9 | 8.77 | 8.81 | 8.81 | -0.05 (-0.56%) | 12,011,024 |
| 9 Apr 2014 | CNY | 8.8 | 8.95 | 8.78 | 8.86 | 8.86 | +0.08 (+0.91%) | 9,120,307 |
| 8 Apr 2014 | CNY | 8.7 | 8.82 | 8.64 | 8.78 | 8.78 | +0.09 (+1.04%) | 7,628,100 |
| 4 Apr 2014 | CNY | 8.6 | 8.7 | 8.56 | 8.69 | 8.69 | +0.06 (+0.70%) | 4,783,934 |
| 3 Apr 2014 | CNY | 8.6 | 8.73 | 8.57 | 8.63 | 8.63 | +0.04 (+0.47%) | 8,321,912 |
| 2 Apr 2014 | CNY | 8.56 | 8.63 | 8.51 | 8.59 | 8.59 | +0.04 (+0.47%) | 8,264,970 |
| 1 Apr 2014 | CNY | 8.41 | 8.57 | 8.39 | 8.55 | 8.55 | +0.13 (+1.54%) | 6,005,773 |
| 31 Mar 2014 | CNY | 8.36 | 8.53 | 8.33 | 8.42 | 8.42 | +0.03 (+0.36%) | 6,761,509 |
| 28 Mar 2014 | CNY | 8.66 | 8.75 | 8.34 | 8.39 | 8.39 | -0.34 (-3.89%) | 18,794,721 |
| 27 Mar 2014 | CNY | 9.01 | 9.03 | 8.72 | 8.73 | 8.73 | -0.27 (-3%) | 14,581,629 |
| 26 Mar 2014 | CNY | 9.04 | 9.1 | 8.97 | 9 | 9 | -0.04 (-0.44%) | 9,564,013 |
| 25 Mar 2014 | CNY | 9 | 9.08 | 8.9 | 9.04 | 9.04 | +0.03 (+0.33%) | 10,927,702 |
| 24 Mar 2014 | CNY | 9.03 | 9.07 | 8.89 | 9.01 | 9.01 | -0.04 (-0.44%) | 14,151,642 |
| 21 Mar 2014 | CNY | 8.86 | 9.08 | 8.53 | 9.05 | 9.05 | +0.05 (+0.56%) | 24,855,070 |
| 20 Mar 2014 | CNY | 9.33 | 9.48 | 8.99 | 9 | 9 | -0.35 (-3.74%) | 15,759,166 |
| 19 Mar 2014 | CNY | 9.45 | 9.5 | 9.25 | 9.35 | 9.35 | -0.2 (-2.09%) | 12,459,501 |
| 18 Mar 2014 | CNY | 9.49 | 9.6 | 9.37 | 9.55 | 9.55 | +0.07 (+0.74%) | 15,228,302 |
| 17 Mar 2014 | CNY | 9.27 | 9.48 | 9.2 | 9.48 | 9.48 | +0.27 (+2.93%) | 14,967,795 |
| 14 Mar 2014 | CNY | 9.16 | 9.37 | 9.09 | 9.21 | 9.21 | -0.02 (-0.22%) | 10,961,586 |
