| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 3.4429 | 3.4609 | 3.4025 | 3.4586 | 3.4586 | +0.022 (+0.65%) | 5,290,386 |
| 3 Apr 2014 | CNY | 3.4003 | 3.4676 | 3.3778 | 3.4362 | 3.4362 | +0.036 (+1.06%) | 6,326,480 |
| 2 Apr 2014 | CNY | 3.3801 | 3.4025 | 3.3217 | 3.4003 | 3.4003 | +0.045 (+1.34%) | 5,631,277 |
| 1 Apr 2014 | CNY | 3.3352 | 3.3778 | 3.3083 | 3.3554 | 3.3554 | +0.02 (+0.61%) | 4,653,051 |
| 31 Mar 2014 | CNY | 3.2903 | 3.3734 | 3.2903 | 3.3352 | 3.3352 | +0.04 (+1.23%) | 4,640,914 |
| 28 Mar 2014 | CNY | 3.3891 | 3.4025 | 3.2948 | 3.2948 | 3.2948 | -0.103 (-3.04%) | 7,069,086 |
| 27 Mar 2014 | CNY | 3.4003 | 3.4115 | 3.3487 | 3.398 | 3.398 | -0.027 (-0.79%) | 5,697,820 |
| 26 Mar 2014 | CNY | 3.4564 | 3.4743 | 3.4025 | 3.425 | 3.425 | -0.025 (-0.72%) | 5,634,695 |
| 25 Mar 2014 | CNY | 3.4519 | 3.4901 | 3.398 | 3.4497 | 3.4497 | -0.007 (-0.19%) | 6,641,017 |
| 24 Mar 2014 | CNY | 3.3846 | 3.4788 | 3.3801 | 3.4564 | 3.4564 | +0.079 (+2.33%) | 10,731,439 |
| 21 Mar 2014 | CNY | 3.306 | 3.3913 | 3.2544 | 3.3778 | 3.3778 | +0.072 (+2.17%) | 6,003,522 |
| 20 Mar 2014 | CNY | 3.3891 | 3.4182 | 3.2993 | 3.306 | 3.306 | -0.108 (-3.16%) | 5,452,901 |
| 19 Mar 2014 | CNY | 3.4115 | 3.4295 | 3.3689 | 3.4138 | 3.4138 | -0.018 (-0.52%) | 5,395,010 |
| 18 Mar 2014 | CNY | 3.4339 | 3.4766 | 3.3936 | 3.4317 | 3.4317 | -0.007 (-0.19%) | 5,576,857 |
| 17 Mar 2014 | CNY | 3.3509 | 3.4407 | 3.3509 | 3.4384 | 3.4384 | +0.119 (+3.58%) | 8,932,307 |
| 14 Mar 2014 | CNY | 3.3217 | 3.3621 | 3.2768 | 3.3195 | 3.3195 | -0.013 (-0.41%) | 4,580,956 |
| 13 Mar 2014 | CNY | 3.223 | 3.333 | 3.2207 | 3.333 | 3.333 | +0.121 (+3.77%) | 6,093,154 |
| 12 Mar 2014 | CNY | 3.2364 | 3.2768 | 3.1871 | 3.2118 | 3.2118 | -0.034 (-1.04%) | 4,332,084 |
| 11 Mar 2014 | CNY | 3.2297 | 3.2701 | 3.2252 | 3.2454 | 3.2454 | +0.016 (+0.49%) | 3,961,087 |
| 10 Mar 2014 | CNY | 3.3038 | 3.3554 | 3.2118 | 3.2297 | 3.2297 | -0.097 (-2.90%) | 7,533,266 |
| 7 Mar 2014 | CNY | 3.3689 | 3.4115 | 3.3172 | 3.3262 | 3.3262 | -0.045 (-1.33%) | 5,636,980 |
| 6 Mar 2014 | CNY | 3.3823 | 3.3823 | 3.2881 | 3.3711 | 3.3711 | -0.013 (-0.40%) | 7,568,834 |
| 5 Mar 2014 | CNY | 3.3554 | 3.425 | 3.3262 | 3.3846 | 3.3846 | +0.043 (+1.28%) | 8,257,412 |
| 4 Mar 2014 | CNY | 3.3442 | 3.4025 | 3.3128 | 3.3419 | 3.3419 | -0.02 (-0.60%) | 8,093,279 |
| 3 Mar 2014 | CNY | 3.2926 | 3.3666 | 3.2768 | 3.3621 | 3.3621 | +0.09 (+2.74%) | 6,465,221 |
| 28 Feb 2014 | CNY | 3.2207 | 3.3128 | 3.2118 | 3.2724 | 3.2724 | +0.052 (+1.61%) | 6,506,710 |
| 27 Feb 2014 | CNY | 3.2566 | 3.3217 | 3.2207 | 3.2207 | 3.2207 | -0.009 (-0.28%) | 10,091,436 |
| 26 Feb 2014 | CNY | 3.1422 | 3.2364 | 3.1422 | 3.2297 | 3.2297 | +0.087 (+2.78%) | 10,374,464 |
| 25 Feb 2014 | CNY | 3.416 | 3.4339 | 3.1422 | 3.1422 | 3.1422 | -0.272 (-7.96%) | 25,709,476 |
| 24 Feb 2014 | CNY | 3.5349 | 3.5507 | 3.3689 | 3.4138 | 3.4138 | -0.137 (-3.86%) | 17,059,123 |
