| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 3.4067 | 3.5367 | 3.4 | 3.4533 | 3.4533 | +0.02 (+0.58%) | 7,656,402 |
| 4 Apr 2014 | CNY | 3.3067 | 3.44 | 3.2833 | 3.4333 | 3.4333 | +0.123 (+3.73%) | 6,387,372 |
| 3 Apr 2014 | CNY | 3.27 | 3.3467 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 3,787,785 |
| 2 Apr 2014 | CNY | 3.34 | 3.3667 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 4,518,171 |
| 1 Apr 2014 | CNY | 3.2333 | 3.35 | 3.2267 | 3.34 | 3.34 | +0.117 (+3.62%) | 4,050,423 |
| 31 Mar 2014 | CNY | 3.3033 | 3.3333 | 3.1767 | 3.2233 | 3.2233 | -0.117 (-3.49%) | 6,679,167 |
| 28 Mar 2014 | CNY | 3.5367 | 3.5633 | 3.3367 | 3.34 | 3.34 | -0.25 (-6.96%) | 11,945,640 |
| 27 Mar 2014 | CNY | 3.48 | 3.6167 | 3.4567 | 3.59 | 3.59 | +0.093 (+2.67%) | 10,958,280 |
| 26 Mar 2014 | CNY | 3.5 | 3.61 | 3.47 | 3.4967 | 3.4967 | +0.01 (+0.29%) | 8,558,652 |
| 25 Mar 2014 | CNY | 3.5333 | 3.5533 | 3.45 | 3.4867 | 3.4867 | -0.097 (-2.70%) | 13,344,021 |
| 24 Mar 2014 | CNY | 3.5667 | 3.6267 | 3.51 | 3.5833 | 3.5833 | +0.003 (+0.09%) | 11,568,846 |
| 21 Mar 2014 | CNY | 3.3667 | 3.65 | 3.3 | 3.58 | 3.58 | +0.213 (+6.34%) | 19,735,137 |
| 20 Mar 2014 | CNY | 3.45 | 3.5333 | 3.3667 | 3.3667 | 3.3667 | -0.087 (-2.51%) | 10,350,054 |
| 19 Mar 2014 | CNY | 3.3567 | 3.4833 | 3.3333 | 3.4533 | 3.4533 | +0.08 (+2.37%) | 11,856,849 |
| 18 Mar 2014 | CNY | 3.3933 | 3.4667 | 3.36 | 3.3733 | 3.3733 | -0.017 (-0.49%) | 10,632,867 |
| 17 Mar 2014 | CNY | 3.1967 | 3.4167 | 3.1967 | 3.39 | 3.39 | +0.197 (+6.16%) | 8,647,530 |
| 14 Mar 2014 | CNY | 3.1667 | 3.2167 | 3.1533 | 3.1933 | 3.1933 | +0.013 (+0.42%) | 2,903,874 |
| 13 Mar 2014 | CNY | 3.1667 | 3.2 | 3.15 | 3.18 | 3.18 | +0.037 (+1.17%) | 3,397,155 |
| 12 Mar 2014 | CNY | 3.24 | 3.24 | 3.0967 | 3.1433 | 3.1433 | -0.08 (-2.48%) | 5,595,888 |
| 11 Mar 2014 | CNY | 3.3167 | 3.3567 | 3.2 | 3.2233 | 3.2233 | -0.133 (-3.97%) | 7,516,092 |
| 10 Mar 2014 | CNY | 3.2933 | 3.4333 | 3.2933 | 3.3567 | 3.3567 | +0.023 (+0.70%) | 14,280,045 |
| 7 Mar 2014 | CNY | 3.3167 | 3.4167 | 3.3167 | 3.3333 | 3.3333 | +0.017 (+0.50%) | 7,043,052 |
| 6 Mar 2014 | CNY | 3.25 | 3.3167 | 3.2067 | 3.3167 | 3.3167 | +0.053 (+1.64%) | 4,714,605 |
| 5 Mar 2014 | CNY | 3.2833 | 3.31 | 3.2433 | 3.2633 | 3.2633 | -0.02 (-0.61%) | 3,736,146 |
| 4 Mar 2014 | CNY | 3.2167 | 3.2967 | 3.19 | 3.2833 | 3.2833 | +0.047 (+1.44%) | 4,915,998 |
| 3 Mar 2014 | CNY | 3.13 | 3.2433 | 3.1 | 3.2367 | 3.2367 | +0.107 (+3.41%) | 4,816,002 |
| 28 Feb 2014 | CNY | 3.1267 | 3.1433 | 3.0333 | 3.13 | 3.13 | +0.003 (+0.11%) | 4,233,951 |
| 27 Feb 2014 | CNY | 3.2433 | 3.2633 | 3.12 | 3.1267 | 3.1267 | -0.09 (-2.80%) | 5,353,269 |
| 26 Feb 2014 | CNY | 3.1833 | 3.2233 | 3.1 | 3.2167 | 3.2167 | +0.033 (+1.05%) | 4,789,755 |
| 25 Feb 2014 | CNY | 3.3633 | 3.43 | 3.1833 | 3.1833 | 3.1833 | -0.177 (-5.26%) | 9,883,899 |
