| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 9.2688 | 9.5594 | 9.0938 | 9.4063 | 9.4063 | +0.141 (+1.52%) | 5,856,032 |
| 3 Apr 2014 | CNY | 9.2 | 9.375 | 9.2 | 9.2656 | 9.2656 | +0.066 (+0.71%) | 3,319,011 |
| 2 Apr 2014 | CNY | 9.4688 | 9.525 | 9.1813 | 9.2 | 9.2 | -0.275 (-2.90%) | 5,663,251 |
| 1 Apr 2014 | CNY | 9.3031 | 9.5281 | 9.3031 | 9.475 | 9.475 | +0.181 (+1.95%) | 6,238,816 |
| 31 Mar 2014 | CNY | 9.3438 | 9.5313 | 9.125 | 9.2938 | 9.2938 | -0.05 (-0.54%) | 5,438,886 |
| 28 Mar 2014 | CNY | 10.325 | 10.4688 | 9.3438 | 9.3438 | 9.3438 | -1.038 (-9.99%) | 16,273,571 |
| 27 Mar 2014 | CNY | 10.9375 | 10.9438 | 10.375 | 10.3813 | 10.3813 | -0.562 (-5.14%) | 5,625,484 |
| 26 Mar 2014 | CNY | 11.1813 | 11.1813 | 10.8875 | 10.9438 | 10.9438 | -0.166 (-1.49%) | 6,214,710 |
| 25 Mar 2014 | CNY | 10.9656 | 11.25 | 10.8438 | 11.1094 | 11.1094 | +0.141 (+1.28%) | 6,271,427 |
| 24 Mar 2014 | CNY | 10.9375 | 11.15 | 10.6781 | 10.9688 | 10.9688 | +0.334 (+3.14%) | 10,025,014 |
| 21 Mar 2014 | CNY | 10.2469 | 10.7 | 10.1094 | 10.6344 | 10.6344 | +0.181 (+1.73%) | 5,365,776 |
| 20 Mar 2014 | CNY | 11.05 | 11.2125 | 10.4531 | 10.4531 | 10.4531 | -0.622 (-5.62%) | 8,700,147 |
| 19 Mar 2014 | CNY | 11.0313 | 11.2469 | 10.9688 | 11.075 | 11.075 | +0.019 (+0.17%) | 7,009,811 |
| 18 Mar 2014 | CNY | 11.0063 | 11.4063 | 11.0063 | 11.0563 | 11.0563 | +0.053 (+0.48%) | 13,767,942 |
| 17 Mar 2014 | CNY | 11 | 11.1781 | 10.8125 | 11.0031 | 11.0031 | +0.144 (+1.32%) | 7,816,496 |
| 14 Mar 2014 | CNY | 10.4688 | 11 | 10.4063 | 10.8594 | 10.8594 | +0.237 (+2.24%) | 16,597,555 |
| 13 Mar 2014 | CNY | 10 | 10.7969 | 9.9094 | 10.6219 | 10.6219 | +0.606 (+6.05%) | 11,460,419 |
| 12 Mar 2014 | CNY | 10.1594 | 10.2469 | 9.8594 | 10.0156 | 10.0156 | -0.225 (-2.20%) | 6,947,187 |
| 11 Mar 2014 | CNY | 10.3281 | 10.5313 | 9.8531 | 10.2406 | 10.2406 | -0.259 (-2.47%) | 8,999,491 |
| 10 Mar 2014 | CNY | 10.3125 | 10.9969 | 10.3125 | 10.5 | 10.5 | +0.05 (+0.48%) | 15,279,977 |
| 7 Mar 2014 | CNY | 10.1563 | 10.5625 | 10.1563 | 10.45 | 10.45 | +0.347 (+3.43%) | 12,277,833 |
| 6 Mar 2014 | CNY | 10.0031 | 10.1844 | 9.7438 | 10.1031 | 10.1031 | -0.106 (-1.04%) | 12,404,243 |
| 5 Mar 2014 | CNY | 10.7656 | 10.7969 | 10.1875 | 10.2094 | 10.2094 | -0.391 (-3.68%) | 12,510,787 |
| 4 Mar 2014 | CNY | 10.6344 | 10.9313 | 10.4938 | 10.6 | 10.6 | -0.316 (-2.89%) | 12,521,574 |
| 3 Mar 2014 | CNY | 10.7938 | 11.2469 | 10.4625 | 10.9156 | 10.9156 | -0.069 (-0.63%) | 15,035,209 |
| 28 Feb 2014 | CNY | 11.825 | 11.825 | 10.7375 | 10.9844 | 10.9844 | +0.234 (+2.18%) | 34,231,683 |
| 27 Feb 2014 | CNY | 11.1875 | 11.4 | 10.75 | 10.75 | 10.75 | -0.034 (-0.32%) | 10,665,708 |
| 26 Feb 2014 | CNY | 10.6469 | 10.8438 | 9.6875 | 10.7844 | 10.7844 | +0.144 (+1.35%) | 12,314,755 |
| 25 Feb 2014 | CNY | 11.8063 | 11.9938 | 10.6344 | 10.6406 | 10.6406 | -1.175 (-9.94%) | 18,655,344 |
| 24 Feb 2014 | CNY | 11.6875 | 11.8406 | 11.1875 | 11.8156 | 11.8156 | +0.116 (+0.99%) | 8,386,480 |
