| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 7.82 | 8.09 | 7.66 | 7.67 | 7.67 | -0.2 (-2.54%) | 8,318,387 |
| 27 Mar 2014 | CNY | 8.1 | 8.14 | 7.8 | 7.87 | 7.87 | -0.25 (-3.08%) | 11,525,032 |
| 26 Mar 2014 | CNY | 8.12 | 8.28 | 8.04 | 8.12 | 8.12 | -0.09 (-1.10%) | 9,358,630 |
| 25 Mar 2014 | CNY | 8.15 | 8.29 | 8.1 | 8.21 | 8.21 | +0.02 (+0.24%) | 6,396,729 |
| 24 Mar 2014 | CNY | 8.19 | 8.33 | 8.11 | 8.19 | 8.19 | -0.01 (-0.12%) | 10,237,496 |
| 21 Mar 2014 | CNY | 7.94 | 8.29 | 7.88 | 8.2 | 8.2 | +0.26 (+3.27%) | 14,475,957 |
| 20 Mar 2014 | CNY | 8.32 | 8.42 | 7.94 | 7.94 | 7.94 | -0.44 (-5.25%) | 14,406,996 |
| 19 Mar 2014 | CNY | 8.48 | 8.72 | 8.29 | 8.38 | 8.38 | -0.16 (-1.87%) | 17,815,968 |
| 18 Mar 2014 | CNY | 8.41 | 8.8 | 8.4 | 8.54 | 8.54 | +0.08 (+0.95%) | 17,106,420 |
| 17 Mar 2014 | CNY | 7.93 | 8.68 | 7.78 | 8.46 | 8.46 | +0.56 (+7.09%) | 15,064,166 |
| 14 Mar 2014 | CNY | 8.1 | 8.17 | 7.86 | 7.9 | 7.9 | -0.22 (-2.71%) | 8,778,449 |
| 13 Mar 2014 | CNY | 8.18 | 8.22 | 8.01 | 8.12 | 8.12 | -0.04 (-0.49%) | 9,282,948 |
| 12 Mar 2014 | CNY | 8.26 | 8.3 | 7.78 | 8.16 | 8.16 | -0.1 (-1.21%) | 13,613,725 |
| 11 Mar 2014 | CNY | 8.4 | 8.68 | 8.16 | 8.26 | 8.26 | -0.12 (-1.43%) | 12,394,022 |
| 10 Mar 2014 | CNY | 9.2 | 9.2 | 8.23 | 8.38 | 8.38 | -0.71 (-7.81%) | 16,487,842 |
| 7 Mar 2014 | CNY | 8.83 | 9.26 | 8.83 | 9.09 | 9.09 | +0.31 (+3.53%) | 20,447,822 |
| 6 Mar 2014 | CNY | 9.1 | 9.1 | 8.65 | 8.78 | 8.78 | -0.33 (-3.62%) | 20,209,714 |
| 5 Mar 2014 | CNY | 9.4 | 9.48 | 8.96 | 9.11 | 9.11 | -0.38 (-4.00%) | 24,705,862 |
| 4 Mar 2014 | CNY | 9.15 | 9.68 | 8.9 | 9.49 | 9.49 | +0.22 (+2.37%) | 38,006,342 |
| 3 Mar 2014 | CNY | 9.36 | 9.77 | 9.15 | 9.27 | 9.27 | -0.07 (-0.75%) | 38,471,246 |
| 28 Feb 2014 | CNY | 8.8 | 9.5 | 8.75 | 9.34 | 9.34 | +0.26 (+2.86%) | 40,961,900 |
| 27 Feb 2014 | CNY | 9.21 | 9.54 | 8.92 | 9.08 | 9.08 | +0.41 (+4.73%) | 53,737,124 |
| 26 Feb 2014 | CNY | 7.88 | 8.67 | 7.81 | 8.67 | 8.67 | +0.79 (+10.03%) | 21,524,455 |
| 25 Feb 2014 | CNY | 8.57 | 8.58 | 7.79 | 7.88 | 7.88 | -0.67 (-7.84%) | 21,232,684 |
| 24 Feb 2014 | CNY | 8.47 | 8.67 | 8.41 | 8.55 | 8.55 | +0.08 (+0.94%) | 12,743,118 |
| 21 Feb 2014 | CNY | 8.72 | 8.72 | 8.33 | 8.47 | 8.47 | -0.31 (-3.53%) | 14,189,141 |
| 20 Feb 2014 | CNY | 8.71 | 8.89 | 8.43 | 8.78 | 8.78 | +0.02 (+0.23%) | 21,186,020 |
| 19 Feb 2014 | CNY | 9.15 | 9.24 | 8.66 | 8.76 | 8.76 | -0.41 (-4.47%) | 31,025,576 |
| 18 Feb 2014 | CNY | 9.1 | 9.39 | 9.05 | 9.17 | 9.17 | -0.21 (-2.24%) | 31,303,768 |
| 17 Feb 2014 | CNY | 8.84 | 9.64 | 8.59 | 9.38 | 9.38 | +0.53 (+5.99%) | 52,545,207 |
