| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 6.11 | 6.125 | 6.03 | 6.075 | 6.075 | -0.05 (-0.82%) | 1,045,606 |
| 28 Mar 2014 | CNY | 6.085 | 6.145 | 6 | 6.125 | 6.125 | +0.04 (+0.66%) | 2,718,150 |
| 27 Mar 2014 | CNY | 6.17 | 6.205 | 6.04 | 6.085 | 6.085 | -0.115 (-1.85%) | 2,362,270 |
| 26 Mar 2014 | CNY | 6.155 | 6.355 | 6.1 | 6.2 | 6.2 | +0.19 (+3.16%) | 3,623,900 |
| 25 Mar 2014 | CNY | 6.205 | 6.22 | 6.01 | 6.01 | 6.01 | -0.17 (-2.75%) | 2,461,326 |
| 24 Mar 2014 | CNY | 6.18 | 6.21 | 6.11 | 6.18 | 6.18 | +0.015 (+0.24%) | 2,967,796 |
| 21 Mar 2014 | CNY | 5.935 | 6.185 | 5.91 | 6.165 | 6.165 | +0.225 (+3.79%) | 3,322,692 |
| 20 Mar 2014 | CNY | 6.05 | 6.105 | 5.875 | 5.94 | 5.94 | -0.115 (-1.90%) | 2,416,532 |
| 19 Mar 2014 | CNY | 5.995 | 6.12 | 5.94 | 6.055 | 6.055 | +0.05 (+0.83%) | 2,924,858 |
| 18 Mar 2014 | CNY | 5.9 | 6.06 | 5.9 | 6.005 | 6.005 | +0.075 (+1.26%) | 2,571,032 |
| 17 Mar 2014 | CNY | 5.88 | 5.94 | 5.8 | 5.93 | 5.93 | +0.065 (+1.11%) | 1,567,666 |
| 14 Mar 2014 | CNY | 5.85 | 5.9 | 5.78 | 5.865 | 5.865 | -0.02 (-0.34%) | 1,398,746 |
| 13 Mar 2014 | CNY | 5.845 | 5.905 | 5.8 | 5.885 | 5.885 | +0.04 (+0.68%) | 2,098,542 |
| 12 Mar 2014 | CNY | 5.735 | 5.895 | 5.7 | 5.845 | 5.845 | +0.08 (+1.39%) | 2,079,276 |
| 11 Mar 2014 | CNY | 5.665 | 5.815 | 5.665 | 5.765 | 5.765 | -0.005 (-0.09%) | 1,812,790 |
| 10 Mar 2014 | CNY | 6.01 | 6.01 | 5.75 | 5.77 | 5.77 | -0.28 (-4.63%) | 4,498,562 |
| 7 Mar 2014 | CNY | 6.05 | 6.135 | 5.99 | 6.05 | 6.05 | 0.0 (0.0%) | 2,824,726 |
| 6 Mar 2014 | CNY | 6.09 | 6.09 | 5.98 | 6.05 | 6.05 | -0.06 (-0.98%) | 2,426,368 |
| 5 Mar 2014 | CNY | 6.185 | 6.28 | 6.1 | 6.11 | 6.11 | -0.15 (-2.40%) | 3,177,224 |
| 4 Mar 2014 | CNY | 6.2 | 6.315 | 6.13 | 6.26 | 6.26 | +0.065 (+1.05%) | 3,530,236 |
| 3 Mar 2014 | CNY | 6.075 | 6.2 | 6.04 | 6.195 | 6.195 | +0.11 (+1.81%) | 3,742,466 |
| 28 Feb 2014 | CNY | 5.99 | 6.095 | 5.975 | 6.085 | 6.085 | +0.075 (+1.25%) | 2,756,678 |
| 27 Feb 2014 | CNY | 6.195 | 6.235 | 5.99 | 6.01 | 6.01 | -0.14 (-2.28%) | 3,684,002 |
| 26 Feb 2014 | CNY | 6.145 | 6.195 | 5.96 | 6.15 | 6.15 | -0.085 (-1.36%) | 4,967,168 |
| 25 Feb 2014 | CNY | 6.6 | 6.615 | 6.235 | 6.235 | 6.235 | -0.375 (-5.67%) | 6,372,292 |
| 24 Feb 2014 | CNY | 6.45 | 6.625 | 6.325 | 6.61 | 6.61 | +0.16 (+2.48%) | 5,127,280 |
| 21 Feb 2014 | CNY | 6.65 | 6.655 | 6.39 | 6.45 | 6.45 | -0.23 (-3.44%) | 7,104,464 |
| 20 Feb 2014 | CNY | 6.865 | 6.945 | 6.625 | 6.68 | 6.68 | -0.22 (-3.19%) | 6,481,904 |
| 19 Feb 2014 | CNY | 6.965 | 6.97 | 6.825 | 6.9 | 6.9 | -0.075 (-1.08%) | 6,494,866 |
| 18 Feb 2014 | CNY | 6.995 | 7.04 | 6.85 | 6.975 | 6.975 | +0.065 (+0.94%) | 7,649,898 |
