| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 6.46 | 6.475 | 6.185 | 6.355 | 6.355 | -0.23 (-3.49%) | 104,940,976 |
| 4 Apr 2014 | CNY | 6.7 | 6.945 | 6.515 | 6.585 | 6.585 | -0.13 (-1.94%) | 113,476,164 |
| 3 Apr 2014 | CNY | 6.54 | 6.715 | 6.415 | 6.715 | 6.715 | +0.15 (+2.28%) | 134,323,080 |
| 2 Apr 2014 | CNY | 6.16 | 6.77 | 6.155 | 6.565 | 6.565 | +0.325 (+5.21%) | 145,015,666 |
| 1 Apr 2014 | CNY | 6.045 | 6.255 | 5.75 | 6.24 | 6.24 | +0.065 (+1.05%) | 98,299,744 |
| 31 Mar 2014 | CNY | 6.055 | 6.5 | 6.04 | 6.175 | 6.175 | +0.175 (+2.92%) | 103,977,372 |
| 28 Mar 2014 | CNY | 6.3 | 6.465 | 6 | 6 | 6 | -0.39 (-6.10%) | 135,764,726 |
| 27 Mar 2014 | CNY | 6.1 | 6.535 | 6 | 6.39 | 6.39 | +0.425 (+7.12%) | 206,697,554 |
| 26 Mar 2014 | CNY | 6.005 | 6.175 | 5.8 | 5.965 | 5.965 | -0.07 (-1.16%) | 113,021,314 |
| 25 Mar 2014 | CNY | 6.025 | 6.41 | 5.905 | 6.035 | 6.035 | -0.06 (-0.98%) | 191,008,484 |
| 24 Mar 2014 | CNY | 5.72 | 6.16 | 5.615 | 6.095 | 6.095 | +0.495 (+8.84%) | 235,487,214 |
| 21 Mar 2014 | CNY | 5.035 | 5.6 | 5 | 5.6 | 5.6 | +0.51 (+10.02%) | 158,786,012 |
| 20 Mar 2014 | CNY | 5.2 | 5.475 | 5.075 | 5.09 | 5.09 | -0.145 (-2.77%) | 140,199,054 |
| 19 Mar 2014 | CNY | 4.905 | 5.285 | 4.655 | 5.235 | 5.235 | +0.28 (+5.65%) | 136,996,802 |
| 18 Mar 2014 | CNY | 5 | 5.005 | 4.855 | 4.955 | 4.955 | -0.115 (-2.27%) | 53,872,406 |
| 17 Mar 2014 | CNY | 4.98 | 5.14 | 4.94 | 5.07 | 5.07 | +0.17 (+3.47%) | 57,926,984 |
| 14 Mar 2014 | CNY | 5 | 5.155 | 4.8 | 4.9 | 4.9 | -0.15 (-2.97%) | 68,811,430 |
| 13 Mar 2014 | CNY | 5.13 | 5.23 | 4.955 | 5.05 | 5.05 | -0.14 (-2.70%) | 84,618,286 |
| 12 Mar 2014 | CNY | 4.825 | 5.39 | 4.775 | 5.19 | 5.19 | +0.26 (+5.27%) | 160,232,236 |
| 11 Mar 2014 | CNY | 4.595 | 5.02 | 4.505 | 4.93 | 4.93 | +0.365 (+8.00%) | 137,707,012 |
| 10 Mar 2014 | CNY | 4.575 | 4.675 | 4.41 | 4.565 | 4.565 | 0.0 (0.0%) | 56,185,420 |
| 7 Mar 2014 | CNY | 4.78 | 4.86 | 4.555 | 4.565 | 4.565 | -0.085 (-1.83%) | 86,262,522 |
| 6 Mar 2014 | CNY | 4.215 | 4.65 | 4.16 | 4.65 | 4.65 | +0.425 (+10.06%) | 75,647,982 |
| 5 Mar 2014 | CNY | 4.38 | 4.39 | 4.215 | 4.225 | 4.225 | -0.145 (-3.32%) | 31,432,554 |
| 4 Mar 2014 | CNY | 4.4 | 4.43 | 4.3 | 4.37 | 4.37 | -0.035 (-0.79%) | 37,988,942 |
| 3 Mar 2014 | CNY | 4.29 | 4.425 | 4.2 | 4.405 | 4.405 | +0.07 (+1.61%) | 45,000,750 |
| 28 Feb 2014 | CNY | 4.11 | 4.35 | 4.06 | 4.335 | 4.335 | +0.28 (+6.91%) | 43,601,464 |
| 27 Feb 2014 | CNY | 4.26 | 4.265 | 4.05 | 4.055 | 4.055 | -0.245 (-5.70%) | 38,492,472 |
| 26 Feb 2014 | CNY | 4.265 | 4.37 | 4.205 | 4.3 | 4.3 | +0.045 (+1.06%) | 31,098,412 |
| 25 Feb 2014 | CNY | 4.215 | 4.37 | 4.165 | 4.255 | 4.255 | +0.055 (+1.31%) | 46,999,180 |
