| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 8.2 | 8.2133 | 8 | 8.2 | 8.2 | +0.033 (+0.41%) | 7,140,946 |
| 3 Apr 2014 | CNY | 8.54 | 8.5533 | 8.16 | 8.1667 | 8.1667 | -0.367 (-4.30%) | 9,866,995 |
| 2 Apr 2014 | CNY | 8.7333 | 8.8133 | 8.4533 | 8.5333 | 8.5333 | -0.233 (-2.66%) | 5,259,885 |
| 1 Apr 2014 | CNY | 8.4867 | 8.7667 | 8.4 | 8.7667 | 8.7667 | +0.193 (+2.26%) | 3,378,340 |
| 31 Mar 2014 | CNY | 8.5867 | 8.8067 | 8.4733 | 8.5733 | 8.5733 | -0.047 (-0.54%) | 3,688,347 |
| 28 Mar 2014 | CNY | 8.8067 | 8.9133 | 8.32 | 8.62 | 8.62 | -0.3 (-3.36%) | 9,724,078 |
| 27 Mar 2014 | CNY | 8.86 | 9.1333 | 8.7733 | 8.92 | 8.92 | +0.053 (+0.60%) | 9,204,960 |
| 26 Mar 2014 | CNY | 8.8667 | 9.04 | 8.7333 | 8.8667 | 8.8667 | -0.02 (-0.23%) | 4,090,840 |
| 25 Mar 2014 | CNY | 8.84 | 8.9133 | 8.7 | 8.8867 | 8.8867 | -0.027 (-0.30%) | 5,166,297 |
| 24 Mar 2014 | CNY | 9.0067 | 9.24 | 8.8267 | 8.9133 | 8.9133 | -0.153 (-1.69%) | 7,330,480 |
| 21 Mar 2014 | CNY | 8.5667 | 9.1333 | 8.5533 | 9.0667 | 9.0667 | +0.407 (+4.70%) | 8,631,325 |
| 20 Mar 2014 | CNY | 8.9267 | 9.18 | 8.64 | 8.66 | 8.66 | -0.3 (-3.35%) | 8,154,961 |
| 19 Mar 2014 | CNY | 8.5133 | 9.0067 | 8.5 | 8.96 | 8.96 | +0.413 (+4.84%) | 11,344,452 |
| 18 Mar 2014 | CNY | 8.4533 | 8.7067 | 8.36 | 8.5467 | 8.5467 | +0.16 (+1.91%) | 6,375,643 |
| 17 Mar 2014 | CNY | 8.2333 | 8.3867 | 8.1667 | 8.3867 | 8.3867 | +0.153 (+1.86%) | 3,174,886 |
| 14 Mar 2014 | CNY | 8.0667 | 8.26 | 8.0067 | 8.2333 | 8.2333 | +0.04 (+0.49%) | 2,230,914 |
| 13 Mar 2014 | CNY | 8.12 | 8.3067 | 8.12 | 8.1933 | 8.1933 | +0.093 (+1.15%) | 2,121,279 |
| 12 Mar 2014 | CNY | 8.3533 | 8.4333 | 7.96 | 8.1 | 8.1 | -0.253 (-3.03%) | 6,112,375 |
| 11 Mar 2014 | CNY | 8.3267 | 8.4467 | 8.2067 | 8.3533 | 8.3533 | +0.02 (+0.24%) | 2,265,178 |
| 10 Mar 2014 | CNY | 8.74 | 8.74 | 8.2667 | 8.3333 | 8.3333 | -0.413 (-4.73%) | 5,598,529 |
| 7 Mar 2014 | CNY | 8.9533 | 8.9667 | 8.7267 | 8.7467 | 8.7467 | -0.207 (-2.31%) | 4,448,419 |
| 6 Mar 2014 | CNY | 8.9333 | 8.9933 | 8.72 | 8.9533 | 8.9533 | +0.02 (+0.22%) | 6,473,406 |
| 5 Mar 2014 | CNY | 8.5733 | 8.9733 | 8.5733 | 8.9333 | 8.9333 | +0.307 (+3.55%) | 8,599,219 |
| 4 Mar 2014 | CNY | 8.6667 | 8.7733 | 8.5 | 8.6267 | 8.6267 | -0.133 (-1.52%) | 4,292,206 |
| 3 Mar 2014 | CNY | 8.5267 | 8.7667 | 8.4667 | 8.76 | 8.76 | +0.227 (+2.66%) | 4,411,008 |
| 28 Feb 2014 | CNY | 8.34 | 8.5667 | 8.2667 | 8.5333 | 8.5333 | +0.193 (+2.32%) | 4,136,649 |
| 27 Feb 2014 | CNY | 8.6 | 8.7333 | 8.3333 | 8.34 | 8.34 | -0.1 (-1.18%) | 5,410,822 |
| 26 Feb 2014 | CNY | 8.5067 | 8.5133 | 8.2667 | 8.44 | 8.44 | -0.107 (-1.25%) | 6,015,051 |
| 25 Feb 2014 | CNY | 8.82 | 9.2133 | 8.4533 | 8.5467 | 8.5467 | -0.247 (-2.80%) | 11,578,135 |
| 24 Feb 2014 | CNY | 8.7733 | 8.8133 | 8.54 | 8.7933 | 8.7933 | +0.02 (+0.23%) | 5,638,807 |
