| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 2.8447 | 2.8778 | 2.73 | 2.7421 | 2.7421 | -0.112 (-3.91%) | 16,502,219 |
| 27 Mar 2014 | CNY | 2.8416 | 2.8808 | 2.8054 | 2.8537 | 2.8537 | +0.003 (+0.11%) | 10,494,189 |
| 26 Mar 2014 | CNY | 2.8235 | 2.905 | 2.8145 | 2.8507 | 2.8507 | +0.012 (+0.43%) | 11,860,204 |
| 25 Mar 2014 | CNY | 2.8115 | 2.9593 | 2.8115 | 2.8386 | 2.8386 | -0.075 (-2.59%) | 16,310,628 |
| 24 Mar 2014 | CNY | 2.9864 | 3.0739 | 2.8688 | 2.914 | 2.914 | -0.133 (-4.36%) | 31,017,460 |
| 21 Mar 2014 | CNY | 2.9804 | 3.1041 | 2.9623 | 3.0468 | 3.0468 | 0.0 (0.0%) | 26,255,370 |
| 20 Mar 2014 | CNY | 2.9563 | 3.2157 | 2.9412 | 3.0468 | 3.0468 | +0.09 (+3.06%) | 35,800,756 |
| 19 Mar 2014 | CNY | 2.8989 | 2.9774 | 2.8296 | 2.9563 | 2.9563 | +0.057 (+1.98%) | 14,044,975 |
| 18 Mar 2014 | CNY | 2.8507 | 2.9351 | 2.8205 | 2.8989 | 2.8989 | +0.036 (+1.26%) | 13,293,514 |
| 17 Mar 2014 | CNY | 2.7149 | 2.8748 | 2.6999 | 2.8628 | 2.8628 | +0.148 (+5.45%) | 14,805,151 |
| 14 Mar 2014 | CNY | 2.6576 | 2.7421 | 2.6546 | 2.7149 | 2.7149 | +0.033 (+1.23%) | 7,388,249 |
| 13 Mar 2014 | CNY | 2.6637 | 2.7059 | 2.6546 | 2.6818 | 2.6818 | +0.018 (+0.68%) | 6,816,037 |
| 12 Mar 2014 | CNY | 2.6546 | 2.6848 | 2.5339 | 2.6637 | 2.6637 | +0.009 (+0.34%) | 12,675,545 |
| 11 Mar 2014 | CNY | 2.6938 | 2.721 | 2.6244 | 2.6546 | 2.6546 | -0.042 (-1.56%) | 10,389,922 |
| 10 Mar 2014 | CNY | 2.7964 | 2.8507 | 2.6938 | 2.6968 | 2.6968 | -0.139 (-4.89%) | 14,036,048 |
| 7 Mar 2014 | CNY | 2.7511 | 2.8869 | 2.7149 | 2.8356 | 2.8356 | +0.1 (+3.64%) | 18,469,509 |
| 6 Mar 2014 | CNY | 2.7029 | 2.7391 | 2.6335 | 2.7361 | 2.7361 | +0.024 (+0.89%) | 9,781,328 |
| 5 Mar 2014 | CNY | 2.7602 | 2.7753 | 2.6999 | 2.7119 | 2.7119 | -0.042 (-1.54%) | 14,056,995 |
| 4 Mar 2014 | CNY | 2.7602 | 2.7813 | 2.7029 | 2.7542 | 2.7542 | +0.018 (+0.66%) | 15,470,650 |
| 3 Mar 2014 | CNY | 2.6305 | 2.7361 | 2.6305 | 2.7361 | 2.7361 | +0.097 (+3.66%) | 18,052,840 |
| 28 Feb 2014 | CNY | 2.7059 | 2.7391 | 2.5339 | 2.6395 | 2.6395 | -0.051 (-1.91%) | 21,074,141 |
| 27 Feb 2014 | CNY | 2.7511 | 2.7511 | 2.6335 | 2.6908 | 2.6908 | -0.042 (-1.54%) | 20,248,633 |
| 26 Feb 2014 | CNY | 2.6516 | 2.7753 | 2.6244 | 2.733 | 2.733 | +0.042 (+1.57%) | 21,528,949 |
| 25 Feb 2014 | CNY | 2.8748 | 2.9291 | 2.6546 | 2.6908 | 2.6908 | -0.199 (-6.89%) | 27,038,969 |
| 24 Feb 2014 | CNY | 2.8205 | 2.908 | 2.7602 | 2.8899 | 2.8899 | +0.054 (+1.91%) | 23,984,741 |
| 21 Feb 2014 | CNY | 2.9412 | 2.9412 | 2.8175 | 2.8356 | 2.8356 | -0.115 (-3.88%) | 28,559,523 |
| 20 Feb 2014 | CNY | 2.9864 | 3.0618 | 2.917 | 2.9502 | 2.9502 | -0.015 (-0.51%) | 31,884,637 |
| 19 Feb 2014 | CNY | 3.0317 | 3.0498 | 2.9201 | 2.9653 | 2.9653 | -0.09 (-2.96%) | 40,968,652 |
| 18 Feb 2014 | CNY | 2.8597 | 3.0739 | 2.7964 | 3.0558 | 3.0558 | +0.196 (+6.86%) | 48,680,231 |
| 17 Feb 2014 | CNY | 2.7753 | 3.0106 | 2.7451 | 2.8597 | 2.8597 | +0.118 (+4.29%) | 44,895,605 |
