| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | CNY | 4.82 | 4.83 | 4.775 | 4.795 | 4.795 | -0.03 (-0.62%) | 3,370,326 |
| 15 Apr 2014 | CNY | 4.875 | 4.875 | 4.805 | 4.825 | 4.825 | -0.04 (-0.82%) | 1,842,384 |
| 14 Apr 2014 | CNY | 4.81 | 4.87 | 4.775 | 4.865 | 4.865 | +0.06 (+1.25%) | 2,444,164 |
| 11 Apr 2014 | CNY | 4.8 | 4.815 | 4.765 | 4.805 | 4.805 | -0.015 (-0.31%) | 1,948,068 |
| 10 Apr 2014 | CNY | 4.83 | 4.84 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,972,038 |
| 9 Apr 2014 | CNY | 4.78 | 4.855 | 4.77 | 4.83 | 4.83 | +0.05 (+1.05%) | 3,022,670 |
| 8 Apr 2014 | CNY | 4.725 | 4.795 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 2,590,376 |
| 4 Apr 2014 | CNY | 4.685 | 4.735 | 4.66 | 4.73 | 4.73 | +0.04 (+0.85%) | 1,993,404 |
| 3 Apr 2014 | CNY | 4.72 | 4.72 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,915,046 |
| 2 Apr 2014 | CNY | 4.725 | 4.725 | 4.68 | 4.7 | 4.7 | -0.005 (-0.11%) | 1,418,856 |
| 1 Apr 2014 | CNY | 4.645 | 4.715 | 4.6 | 4.705 | 4.705 | +0.075 (+1.62%) | 1,632,726 |
| 31 Mar 2014 | CNY | 4.635 | 4.66 | 4.595 | 4.63 | 4.63 | -0.005 (-0.11%) | 1,463,226 |
| 28 Mar 2014 | CNY | 4.65 | 4.725 | 4.615 | 4.635 | 4.635 | -0.07 (-1.49%) | 2,087,794 |
| 27 Mar 2014 | CNY | 4.795 | 4.8 | 4.69 | 4.705 | 4.705 | -0.095 (-1.98%) | 3,218,746 |
| 26 Mar 2014 | CNY | 4.8 | 4.815 | 4.77 | 4.8 | 4.8 | +0.005 (+0.10%) | 2,394,824 |
| 25 Mar 2014 | CNY | 4.76 | 4.83 | 4.76 | 4.795 | 4.795 | +0.005 (+0.10%) | 3,091,356 |
| 24 Mar 2014 | CNY | 4.745 | 4.82 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,203,660 |
| 21 Mar 2014 | CNY | 4.61 | 4.76 | 4.595 | 4.74 | 4.74 | +0.1 (+2.16%) | 2,961,074 |
| 20 Mar 2014 | CNY | 4.77 | 4.825 | 4.64 | 4.64 | 4.64 | -0.165 (-3.43%) | 2,625,414 |
| 19 Mar 2014 | CNY | 4.74 | 4.815 | 4.7 | 4.805 | 4.805 | +0.065 (+1.37%) | 2,340,306 |
| 18 Mar 2014 | CNY | 4.76 | 4.8 | 4.735 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,291,978 |
| 17 Mar 2014 | CNY | 4.675 | 4.775 | 4.665 | 4.76 | 4.76 | +0.075 (+1.60%) | 2,127,596 |
| 14 Mar 2014 | CNY | 4.69 | 4.7 | 4.645 | 4.685 | 4.685 | -0.02 (-0.43%) | 1,728,894 |
| 13 Mar 2014 | CNY | 4.675 | 4.72 | 4.57 | 4.705 | 4.705 | +0.03 (+0.64%) | 2,800,456 |
| 12 Mar 2014 | CNY | 4.695 | 4.76 | 4.595 | 4.675 | 4.675 | 0.0 (0.0%) | 2,743,504 |
| 11 Mar 2014 | CNY | 4.75 | 4.76 | 4.59 | 4.675 | 4.675 | -0.075 (-1.58%) | 3,058,636 |
| 10 Mar 2014 | CNY | 4.98 | 4.98 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 4,245,034 |
| 7 Mar 2014 | CNY | 5.035 | 5.065 | 4.955 | 5 | 5 | -0.04 (-0.79%) | 4,094,482 |
| 6 Mar 2014 | CNY | 5.07 | 5.07 | 4.935 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,103,136 |
| 5 Mar 2014 | CNY | 5.095 | 5.135 | 5.035 | 5.06 | 5.06 | -0.05 (-0.98%) | 4,460,638 |
