| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 3.71 | 3.78 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 8,560,450 |
| 4 Apr 2014 | CNY | 3.69 | 3.72 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,466,708 |
| 3 Apr 2014 | CNY | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,201,897 |
| 2 Apr 2014 | CNY | 3.7 | 3.73 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 5,905,668 |
| 1 Apr 2014 | CNY | 3.65 | 3.7 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 4,477,793 |
| 31 Mar 2014 | CNY | 3.65 | 3.66 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 3,474,660 |
| 28 Mar 2014 | CNY | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 4,625,571 |
| 27 Mar 2014 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 5,706,435 |
| 26 Mar 2014 | CNY | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 5,808,898 |
| 25 Mar 2014 | CNY | 3.7 | 3.75 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 7,659,341 |
| 24 Mar 2014 | CNY | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 7,155,459 |
| 21 Mar 2014 | CNY | 3.58 | 3.7 | 3.56 | 3.66 | 3.66 | +0.06 (+1.67%) | 8,950,444 |
| 20 Mar 2014 | CNY | 3.73 | 3.74 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 10,059,945 |
| 19 Mar 2014 | CNY | 3.69 | 3.75 | 3.65 | 3.75 | 3.75 | +0.03 (+0.81%) | 7,441,935 |
| 18 Mar 2014 | CNY | 3.67 | 3.73 | 3.62 | 3.72 | 3.72 | +0.04 (+1.09%) | 9,124,553 |
| 17 Mar 2014 | CNY | 3.63 | 3.68 | 3.61 | 3.68 | 3.68 | +0.07 (+1.94%) | 7,241,835 |
| 14 Mar 2014 | CNY | 3.67 | 3.7 | 3.59 | 3.61 | 3.61 | -0.1 (-2.70%) | 9,798,974 |
| 13 Mar 2014 | CNY | 3.78 | 3.81 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 10,221,275 |
| 12 Mar 2014 | CNY | 3.71 | 3.81 | 3.65 | 3.79 | 3.79 | +0.09 (+2.43%) | 14,589,214 |
| 11 Mar 2014 | CNY | 3.75 | 3.76 | 3.63 | 3.7 | 3.7 | -0.12 (-3.14%) | 16,890,872 |
| 10 Mar 2014 | CNY | 3.91 | 3.99 | 3.79 | 3.82 | 3.82 | -0.23 (-5.68%) | 26,930,999 |
| 7 Mar 2014 | CNY | 4.09 | 4.09 | 3.83 | 4.05 | 4.05 | +0.12 (+3.05%) | 60,736,549 |
| 6 Mar 2014 | CNY | 3.82 | 3.93 | 3.8 | 3.93 | 3.93 | +0.36 (+10.08%) | 14,553,777 |
| 5 Mar 2014 | CNY | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,833,548 |
| 4 Mar 2014 | CNY | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,152,057 |
| 3 Mar 2014 | CNY | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | +0.08 (+2.30%) | 5,104,281 |
| 28 Feb 2014 | CNY | 3.46 | 3.49 | 3.39 | 3.48 | 3.48 | +0.04 (+1.16%) | 4,279,748 |
| 27 Feb 2014 | CNY | 3.51 | 3.54 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 4,592,705 |
| 26 Feb 2014 | CNY | 3.48 | 3.52 | 3.42 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,581,098 |
| 25 Feb 2014 | CNY | 3.59 | 3.62 | 3.45 | 3.48 | 3.48 | -0.11 (-3.06%) | 5,319,525 |
