| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 8.665 | 8.75 | 8.53 | 8.745 | 8.745 | +0.08 (+0.92%) | 913,390 |
| 3 Apr 2014 | CNY | 8.775 | 8.775 | 8.6 | 8.665 | 8.665 | -0.09 (-1.03%) | 1,288,656 |
| 2 Apr 2014 | CNY | 8.75 | 8.885 | 8.695 | 8.755 | 8.755 | +0.005 (+0.06%) | 1,438,994 |
| 1 Apr 2014 | CNY | 8.58 | 8.75 | 8.58 | 8.75 | 8.75 | +0.17 (+1.98%) | 1,603,212 |
| 31 Mar 2014 | CNY | 8.535 | 8.725 | 8.535 | 8.58 | 8.58 | -0.07 (-0.81%) | 1,028,532 |
| 28 Mar 2014 | CNY | 9.075 | 9.145 | 8.575 | 8.65 | 8.65 | -0.425 (-4.68%) | 2,902,210 |
| 27 Mar 2014 | CNY | 9.16 | 9.275 | 8.98 | 9.075 | 9.075 | -0.145 (-1.57%) | 2,487,258 |
| 26 Mar 2014 | CNY | 9.25 | 9.45 | 9.145 | 9.22 | 9.22 | -0.11 (-1.18%) | 2,218,660 |
| 25 Mar 2014 | CNY | 9.16 | 9.49 | 9.14 | 9.33 | 9.33 | -0.02 (-0.21%) | 4,360,126 |
| 24 Mar 2014 | CNY | 9.45 | 9.73 | 9.265 | 9.35 | 9.35 | -0.1 (-1.06%) | 9,645,232 |
| 21 Mar 2014 | CNY | 8.85 | 9.475 | 8.85 | 9.45 | 9.45 | +0.5 (+5.59%) | 6,063,696 |
| 20 Mar 2014 | CNY | 8.825 | 8.995 | 8.69 | 8.95 | 8.95 | +0.005 (+0.06%) | 3,212,780 |
| 19 Mar 2014 | CNY | 8.685 | 9.095 | 8.65 | 8.945 | 8.945 | +0.2 (+2.29%) | 3,042,312 |
| 18 Mar 2014 | CNY | 8.7 | 8.905 | 8.7 | 8.745 | 8.745 | -0.02 (-0.23%) | 1,275,476 |
| 17 Mar 2014 | CNY | 8.7 | 8.845 | 8.53 | 8.765 | 8.765 | +0.215 (+2.51%) | 1,362,596 |
| 14 Mar 2014 | CNY | 8.4 | 8.695 | 8.35 | 8.55 | 8.55 | +0.075 (+0.88%) | 1,074,900 |
| 13 Mar 2014 | CNY | 8.4 | 8.545 | 8.325 | 8.475 | 8.475 | +0.13 (+1.56%) | 1,077,596 |
| 12 Mar 2014 | CNY | 8.65 | 8.68 | 8.225 | 8.345 | 8.345 | -0.3 (-3.47%) | 1,777,088 |
| 11 Mar 2014 | CNY | 8.58 | 8.715 | 8.515 | 8.645 | 8.645 | +0.05 (+0.58%) | 1,093,008 |
| 10 Mar 2014 | CNY | 8.825 | 8.945 | 8.57 | 8.595 | 8.595 | -0.345 (-3.86%) | 1,378,268 |
| 7 Mar 2014 | CNY | 8.94 | 9.075 | 8.755 | 8.94 | 8.94 | 0.0 (0.0%) | 1,401,816 |
| 6 Mar 2014 | CNY | 9.2 | 9.2 | 8.89 | 8.94 | 8.94 | -0.26 (-2.83%) | 1,744,612 |
| 5 Mar 2014 | CNY | 9.295 | 9.395 | 9.1 | 9.2 | 9.2 | -0.095 (-1.02%) | 2,043,412 |
| 4 Mar 2014 | CNY | 9.2 | 9.385 | 9.05 | 9.295 | 9.295 | +0.095 (+1.03%) | 2,894,194 |
| 3 Mar 2014 | CNY | 8.87 | 9.225 | 8.75 | 9.2 | 9.2 | +0.37 (+4.19%) | 2,926,230 |
| 28 Feb 2014 | CNY | 8.75 | 9.09 | 8.5 | 8.83 | 8.83 | +0.08 (+0.91%) | 2,083,840 |
| 27 Feb 2014 | CNY | 9.05 | 9.12 | 8.75 | 8.75 | 8.75 | -0.11 (-1.24%) | 2,466,922 |
| 26 Feb 2014 | CNY | 8.9 | 9.1 | 8.715 | 8.86 | 8.86 | -0.065 (-0.73%) | 2,942,046 |
| 25 Feb 2014 | CNY | 9.5 | 9.645 | 8.825 | 8.925 | 8.925 | -0.62 (-6.50%) | 5,481,350 |
| 24 Feb 2014 | CNY | 9.4 | 9.6 | 9.28 | 9.545 | 9.545 | +0.235 (+2.52%) | 4,355,346 |
