| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2014 | CNY | 3.325 | 3.36 | 3.27 | 3.32 | 3.32 | -0.005 (-0.15%) | 3,666,922 |
| 24 Mar 2014 | CNY | 3.385 | 3.385 | 3.255 | 3.325 | 3.325 | -0.035 (-1.04%) | 5,686,404 |
| 21 Mar 2014 | CNY | 3.3 | 3.37 | 3.25 | 3.36 | 3.36 | +0.035 (+1.05%) | 7,655,260 |
| 20 Mar 2014 | CNY | 3.525 | 3.525 | 3.31 | 3.325 | 3.325 | -0.18 (-5.14%) | 11,609,950 |
| 19 Mar 2014 | CNY | 3.32 | 3.505 | 3.295 | 3.505 | 3.505 | +0.165 (+4.94%) | 14,682,440 |
| 18 Mar 2014 | CNY | 3.485 | 3.485 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 11,083,280 |
| 17 Mar 2014 | CNY | 3.225 | 3.47 | 3.225 | 3.42 | 3.42 | +0.2 (+6.21%) | 14,504,832 |
| 14 Mar 2014 | CNY | 3.17 | 3.235 | 3.11 | 3.22 | 3.22 | +0.045 (+1.42%) | 4,795,920 |
| 13 Mar 2014 | CNY | 3.14 | 3.19 | 3.08 | 3.175 | 3.175 | +0.045 (+1.44%) | 5,818,036 |
| 12 Mar 2014 | CNY | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | -0.125 (-3.84%) | 9,351,796 |
| 11 Mar 2014 | CNY | 3.245 | 3.37 | 3.23 | 3.255 | 3.255 | +0.015 (+0.46%) | 15,301,712 |
| 10 Mar 2014 | CNY | 3.175 | 3.39 | 3.16 | 3.24 | 3.24 | +0.035 (+1.09%) | 14,642,788 |
| 7 Mar 2014 | CNY | 3.175 | 3.275 | 3.155 | 3.205 | 3.205 | +0.025 (+0.79%) | 6,378,166 |
| 6 Mar 2014 | CNY | 3.26 | 3.29 | 3.13 | 3.18 | 3.18 | -0.08 (-2.45%) | 8,146,478 |
| 5 Mar 2014 | CNY | 3.335 | 3.36 | 3.235 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,166,798 |
| 4 Mar 2014 | CNY | 3.33 | 3.38 | 3.225 | 3.3 | 3.3 | -0.085 (-2.51%) | 12,353,048 |
| 3 Mar 2014 | CNY | 3.09 | 3.4 | 3.085 | 3.385 | 3.385 | +0.265 (+8.49%) | 28,405,108 |
| 28 Feb 2014 | CNY | 2.93 | 3.12 | 2.895 | 3.12 | 3.12 | +0.19 (+6.48%) | 14,739,374 |
| 27 Feb 2014 | CNY | 2.985 | 2.99 | 2.915 | 2.93 | 2.93 | -0.01 (-0.34%) | 4,777,984 |
| 26 Feb 2014 | CNY | 2.975 | 2.985 | 2.885 | 2.94 | 2.94 | -0.02 (-0.68%) | 6,319,102 |
| 25 Feb 2014 | CNY | 3.015 | 3.075 | 2.915 | 2.96 | 2.96 | -0.05 (-1.66%) | 10,275,300 |
| 24 Feb 2014 | CNY | 3.055 | 3.125 | 2.975 | 3.01 | 3.01 | -0.08 (-2.59%) | 10,841,970 |
| 21 Feb 2014 | CNY | 3.155 | 3.175 | 3.05 | 3.09 | 3.09 | -0.065 (-2.06%) | 11,329,846 |
| 20 Feb 2014 | CNY | 3.1 | 3.185 | 3.065 | 3.155 | 3.155 | +0.055 (+1.77%) | 18,022,316 |
| 19 Feb 2014 | CNY | 3.05 | 3.14 | 3.03 | 3.1 | 3.1 | +0.045 (+1.47%) | 13,079,938 |
| 18 Feb 2014 | CNY | 3.015 | 3.11 | 2.96 | 3.055 | 3.055 | +0.02 (+0.66%) | 12,467,454 |
| 17 Feb 2014 | CNY | 3.025 | 3.065 | 2.97 | 3.035 | 3.035 | +0.03 (+1.00%) | 11,029,056 |
| 14 Feb 2014 | CNY | 2.925 | 3.025 | 2.91 | 3.005 | 3.005 | +0.065 (+2.21%) | 9,869,026 |
| 13 Feb 2014 | CNY | 3.05 | 3.05 | 2.915 | 2.94 | 2.94 | -0.13 (-4.23%) | 12,172,562 |
| 12 Feb 2014 | CNY | 3.01 | 3.15 | 2.945 | 3.07 | 3.07 | +0.03 (+0.99%) | 19,731,380 |
