| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2014 | CNY | 9.02 | 9.06 | 8.78 | 8.9 | 8.9 | -0.17 (-1.87%) | 1,542,957 |
| 21 Apr 2014 | CNY | 9.28 | 9.39 | 9.01 | 9.07 | 9.07 | -0.25 (-2.68%) | 1,934,533 |
| 18 Apr 2014 | CNY | 9.4 | 9.4 | 9.2 | 9.32 | 9.32 | -0.06 (-0.64%) | 1,644,852 |
| 17 Apr 2014 | CNY | 9.32 | 9.55 | 9.28 | 9.38 | 9.38 | +0.02 (+0.21%) | 1,815,741 |
| 16 Apr 2014 | CNY | 9.42 | 9.42 | 9.2 | 9.36 | 9.36 | -0.07 (-0.74%) | 1,337,797 |
| 15 Apr 2014 | CNY | 9.36 | 9.54 | 9.33 | 9.43 | 9.43 | +0.07 (+0.75%) | 2,440,103 |
| 14 Apr 2014 | CNY | 9.27 | 9.45 | 9.18 | 9.36 | 9.36 | +0.1 (+1.08%) | 1,654,770 |
| 11 Apr 2014 | CNY | 9.25 | 9.3 | 9.11 | 9.26 | 9.26 | 0.0 (0.0%) | 1,513,333 |
| 10 Apr 2014 | CNY | 9.3 | 9.43 | 9.23 | 9.26 | 9.26 | -0.01 (-0.11%) | 2,198,792 |
| 9 Apr 2014 | CNY | 9.33 | 9.36 | 9.2 | 9.27 | 9.27 | -0.06 (-0.64%) | 2,099,496 |
| 8 Apr 2014 | CNY | 9.27 | 9.47 | 9.16 | 9.33 | 9.33 | +0.05 (+0.54%) | 3,021,118 |
| 4 Apr 2014 | CNY | 8.95 | 9.33 | 8.9 | 9.28 | 9.28 | +0.31 (+3.46%) | 4,238,328 |
| 3 Apr 2014 | CNY | 8.98 | 9.15 | 8.86 | 8.97 | 8.97 | +0.02 (+0.22%) | 1,715,147 |
| 2 Apr 2014 | CNY | 8.84 | 9.16 | 8.81 | 8.95 | 8.95 | +0.07 (+0.79%) | 2,141,073 |
| 1 Apr 2014 | CNY | 8.5 | 8.88 | 8.5 | 8.88 | 8.88 | +0.35 (+4.10%) | 1,096,305 |
| 31 Mar 2014 | CNY | 8.74 | 8.79 | 8.48 | 8.53 | 8.53 | -0.16 (-1.84%) | 1,195,893 |
| 28 Mar 2014 | CNY | 9.04 | 9.04 | 8.67 | 8.69 | 8.69 | -0.37 (-4.08%) | 1,784,110 |
| 27 Mar 2014 | CNY | 8.85 | 9.16 | 8.81 | 9.06 | 9.06 | +0.21 (+2.37%) | 2,991,805 |
| 26 Mar 2014 | CNY | 8.85 | 8.93 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 904,739 |
| 25 Mar 2014 | CNY | 8.86 | 8.89 | 8.8 | 8.85 | 8.85 | +0.01 (+0.11%) | 1,100,083 |
| 24 Mar 2014 | CNY | 8.68 | 8.86 | 8.65 | 8.84 | 8.84 | +0.14 (+1.61%) | 1,371,925 |
| 21 Mar 2014 | CNY | 8.56 | 8.76 | 8.39 | 8.7 | 8.7 | +0.14 (+1.64%) | 1,550,212 |
| 20 Mar 2014 | CNY | 8.72 | 8.95 | 8.5 | 8.56 | 8.56 | -0.31 (-3.49%) | 1,732,325 |
| 19 Mar 2014 | CNY | 8.79 | 8.97 | 8.7 | 8.87 | 8.87 | +0.16 (+1.84%) | 1,797,559 |
| 18 Mar 2014 | CNY | 8.66 | 8.85 | 8.63 | 8.71 | 8.71 | +0.04 (+0.46%) | 1,416,399 |
| 17 Mar 2014 | CNY | 8.45 | 8.67 | 8.45 | 8.67 | 8.67 | +0.17 (+2%) | 1,206,140 |
| 14 Mar 2014 | CNY | 8.55 | 8.56 | 8.3 | 8.5 | 8.5 | -0.08 (-0.93%) | 1,051,961 |
| 13 Mar 2014 | CNY | 8.32 | 8.6 | 8.3 | 8.58 | 8.58 | +0.24 (+2.88%) | 1,296,268 |
| 12 Mar 2014 | CNY | 8.54 | 8.65 | 8.23 | 8.34 | 8.34 | -0.22 (-2.57%) | 1,486,174 |
| 11 Mar 2014 | CNY | 8.73 | 8.79 | 8.46 | 8.56 | 8.56 | -0.2 (-2.28%) | 1,949,496 |
