| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 7.8 | 7.87 | 7.71 | 7.74 | 7.74 | -0.12 (-1.53%) | 8,794,459 |
| 27 Mar 2014 | CNY | 8 | 8.03 | 7.81 | 7.86 | 7.86 | -0.21 (-2.60%) | 9,250,246 |
| 26 Mar 2014 | CNY | 8.05 | 8.11 | 8 | 8.07 | 8.07 | +0.01 (+0.12%) | 6,385,268 |
| 25 Mar 2014 | CNY | 7.91 | 8.1 | 7.85 | 8.06 | 8.06 | +0.06 (+0.75%) | 8,324,651 |
| 24 Mar 2014 | CNY | 7.91 | 8.06 | 7.91 | 8 | 8 | 0.0 (0.0%) | 8,510,054 |
| 21 Mar 2014 | CNY | 7.83 | 8.07 | 7.76 | 8 | 8 | +0.17 (+2.17%) | 7,973,270 |
| 20 Mar 2014 | CNY | 8.1 | 8.1 | 7.8 | 7.83 | 7.83 | -0.37 (-4.51%) | 12,753,859 |
| 19 Mar 2014 | CNY | 8.25 | 8.27 | 8.15 | 8.2 | 8.2 | -0.13 (-1.56%) | 7,839,440 |
| 18 Mar 2014 | CNY | 8.4 | 8.45 | 8.27 | 8.33 | 8.33 | -0.23 (-2.69%) | 10,153,411 |
| 17 Mar 2014 | CNY | 8.53 | 8.57 | 8.31 | 8.56 | 8.56 | +0.16 (+1.90%) | 8,541,848 |
| 14 Mar 2014 | CNY | 8.53 | 8.6 | 8.25 | 8.4 | 8.4 | -0.05 (-0.59%) | 9,550,648 |
| 13 Mar 2014 | CNY | 8.65 | 8.72 | 8.41 | 8.45 | 8.45 | -0.04 (-0.47%) | 12,391,518 |
| 12 Mar 2014 | CNY | 8.3 | 8.51 | 8.23 | 8.49 | 8.49 | +0.25 (+3.03%) | 15,400,222 |
| 11 Mar 2014 | CNY | 8.18 | 8.28 | 8.11 | 8.24 | 8.24 | +0.06 (+0.73%) | 8,504,168 |
| 10 Mar 2014 | CNY | 8.46 | 8.47 | 8.15 | 8.18 | 8.18 | -0.52 (-5.98%) | 14,231,515 |
| 7 Mar 2014 | CNY | 8.72 | 8.88 | 8.6 | 8.7 | 8.7 | +0.11 (+1.28%) | 13,188,727 |
| 6 Mar 2014 | CNY | 8.67 | 8.72 | 8.44 | 8.59 | 8.59 | -0.13 (-1.49%) | 15,018,998 |
| 5 Mar 2014 | CNY | 8.88 | 8.88 | 8.68 | 8.72 | 8.72 | -0.34 (-3.75%) | 20,335,384 |
| 4 Mar 2014 | CNY | 9.45 | 9.62 | 9 | 9.06 | 9.06 | -0.12 (-1.31%) | 38,279,582 |
| 3 Mar 2014 | CNY | 8.96 | 9.2 | 8.9 | 9.18 | 9.18 | +0.27 (+3.03%) | 28,669,698 |
| 28 Feb 2014 | CNY | 8.62 | 9.09 | 8.62 | 8.91 | 8.91 | +0.28 (+3.24%) | 31,855,153 |
| 27 Feb 2014 | CNY | 8.65 | 8.76 | 8.5 | 8.63 | 8.63 | -0.21 (-2.38%) | 20,177,695 |
| 26 Feb 2014 | CNY | 8.08 | 8.89 | 8.06 | 8.84 | 8.84 | +0.72 (+8.87%) | 35,611,231 |
| 25 Feb 2014 | CNY | 8.54 | 8.6 | 7.95 | 8.12 | 8.12 | -0.28 (-3.33%) | 13,804,619 |
| 24 Feb 2014 | CNY | 8.3 | 8.52 | 8.3 | 8.4 | 8.4 | +0.01 (+0.12%) | 9,948,107 |
| 21 Feb 2014 | CNY | 8.56 | 8.66 | 8.31 | 8.39 | 8.39 | -0.22 (-2.56%) | 13,285,731 |
| 20 Feb 2014 | CNY | 8.82 | 8.88 | 8.58 | 8.61 | 8.61 | -0.23 (-2.60%) | 16,786,358 |
| 19 Feb 2014 | CNY | 8.45 | 8.84 | 8.42 | 8.84 | 8.84 | +0.35 (+4.12%) | 24,133,026 |
| 18 Feb 2014 | CNY | 8.84 | 8.85 | 8.44 | 8.49 | 8.49 | -0.33 (-3.74%) | 21,793,654 |
| 17 Feb 2014 | CNY | 8.95 | 9.1 | 8.78 | 8.82 | 8.82 | +0.09 (+1.03%) | 21,922,825 |
