| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2014 | CNY | 3.2278 | 3.2633 | 3.2101 | 3.2219 | 3.2219 | 0.0 (0.0%) | 42,312,513 |
| 9 Apr 2014 | CNY | 3.2012 | 3.2781 | 3.1894 | 3.2219 | 3.2219 | -0.009 (-0.28%) | 53,783,638 |
| 8 Apr 2014 | CNY | 3.0325 | 3.2396 | 3.0237 | 3.2308 | 3.2308 | +0.169 (+5.51%) | 57,387,522 |
| 4 Apr 2014 | CNY | 3.0444 | 3.074 | 3.0207 | 3.0621 | 3.0621 | +0.015 (+0.49%) | 17,505,966 |
| 3 Apr 2014 | CNY | 3.0473 | 3.0681 | 3.0148 | 3.0473 | 3.0473 | +0.009 (+0.29%) | 16,665,357 |
| 2 Apr 2014 | CNY | 3.0533 | 3.0828 | 3.0237 | 3.0385 | 3.0385 | -0.015 (-0.48%) | 15,698,305 |
| 1 Apr 2014 | CNY | 2.9823 | 3.074 | 2.9734 | 3.0533 | 3.0533 | +0.071 (+2.38%) | 22,798,339 |
| 31 Mar 2014 | CNY | 2.9467 | 3.0059 | 2.9467 | 2.9823 | 2.9823 | +0.038 (+1.31%) | 23,768,562 |
| 28 Mar 2014 | CNY | 3.0296 | 3.0473 | 2.9438 | 2.9438 | 2.9438 | -0.086 (-2.83%) | 45,888,370 |
| 27 Mar 2014 | CNY | 3.1598 | 3.1627 | 3.0296 | 3.0296 | 3.0296 | -0.13 (-4.12%) | 46,184,482 |
| 26 Mar 2014 | CNY | 3.1539 | 3.1716 | 3.1331 | 3.1598 | 3.1598 | +0.003 (+0.10%) | 22,436,112 |
| 25 Mar 2014 | CNY | 3.142 | 3.2012 | 3.1154 | 3.1568 | 3.1568 | +0.015 (+0.47%) | 25,138,303 |
| 24 Mar 2014 | CNY | 3.1686 | 3.1775 | 3.1272 | 3.142 | 3.142 | 0.0 (0.0%) | 25,360,163 |
| 21 Mar 2014 | CNY | 3.0503 | 3.1509 | 3.0178 | 3.142 | 3.142 | +0.077 (+2.51%) | 32,248,252 |
| 20 Mar 2014 | CNY | 3.1953 | 3.1953 | 3.0651 | 3.0651 | 3.0651 | -0.13 (-4.07%) | 32,687,310 |
| 19 Mar 2014 | CNY | 3.1686 | 3.2012 | 3.1331 | 3.1953 | 3.1953 | +0.009 (+0.28%) | 30,750,645 |
| 18 Mar 2014 | CNY | 3.2012 | 3.2663 | 3.1775 | 3.1864 | 3.1864 | -0.012 (-0.37%) | 36,982,050 |
| 17 Mar 2014 | CNY | 3.1361 | 3.2219 | 3.1243 | 3.1982 | 3.1982 | +0.077 (+2.46%) | 40,469,703 |
| 14 Mar 2014 | CNY | 3.1331 | 3.1568 | 3.0888 | 3.1213 | 3.1213 | -0.015 (-0.47%) | 23,439,681 |
| 13 Mar 2014 | CNY | 3.1479 | 3.1746 | 3.0976 | 3.1361 | 3.1361 | +0.006 (+0.19%) | 29,944,342 |
| 12 Mar 2014 | CNY | 3.1805 | 3.1923 | 3.0769 | 3.1302 | 3.1302 | -0.047 (-1.49%) | 35,338,849 |
| 11 Mar 2014 | CNY | 3.1716 | 3.2249 | 3.1065 | 3.1775 | 3.1775 | +0.003 (+0.09%) | 40,027,288 |
| 10 Mar 2014 | CNY | 3.2604 | 3.284 | 3.1509 | 3.1746 | 3.1746 | -0.118 (-3.59%) | 47,098,106 |
| 7 Mar 2014 | CNY | 3.4645 | 3.4763 | 3.284 | 3.2929 | 3.2929 | -0.133 (-3.88%) | 59,881,746 |
| 6 Mar 2014 | CNY | 3.4527 | 3.5296 | 3.3698 | 3.426 | 3.426 | -0.003 (-0.09%) | 61,602,284 |
| 5 Mar 2014 | CNY | 3.4231 | 3.4823 | 3.3521 | 3.429 | 3.429 | +0.035 (+1.05%) | 62,492,404 |
| 4 Mar 2014 | CNY | 3.4024 | 3.432 | 3.355 | 3.3935 | 3.3935 | -0.038 (-1.12%) | 41,255,698 |
| 3 Mar 2014 | CNY | 3.3432 | 3.4615 | 3.3284 | 3.432 | 3.432 | +0.092 (+2.75%) | 71,587,808 |
| 28 Feb 2014 | CNY | 3.2071 | 3.358 | 3.1716 | 3.3402 | 3.3402 | +0.139 (+4.34%) | 47,128,668 |
| 27 Feb 2014 | CNY | 3.284 | 3.3521 | 3.1953 | 3.2012 | 3.2012 | -0.041 (-1.28%) | 55,698,658 |
