| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 5.5 | 5.695 | 5.44 | 5.63 | 5.63 | +0.07 (+1.26%) | 9,491,714 |
| 4 Apr 2014 | CNY | 5.245 | 5.64 | 5.175 | 5.56 | 5.56 | +0.305 (+5.80%) | 11,936,860 |
| 3 Apr 2014 | CNY | 5.215 | 5.29 | 5.18 | 5.255 | 5.255 | +0.055 (+1.06%) | 5,532,688 |
| 2 Apr 2014 | CNY | 5.285 | 5.3 | 5.16 | 5.2 | 5.2 | -0.085 (-1.61%) | 5,558,728 |
| 1 Apr 2014 | CNY | 5.275 | 5.31 | 5.195 | 5.285 | 5.285 | +0.015 (+0.28%) | 6,273,516 |
| 31 Mar 2014 | CNY | 5.22 | 5.345 | 5.05 | 5.27 | 5.27 | +0.065 (+1.25%) | 6,825,322 |
| 28 Mar 2014 | CNY | 5.575 | 5.645 | 5.185 | 5.205 | 5.205 | -0.385 (-6.89%) | 9,979,124 |
| 27 Mar 2014 | CNY | 5.865 | 5.865 | 5.57 | 5.59 | 5.59 | -0.285 (-4.85%) | 12,479,688 |
| 26 Mar 2014 | CNY | 5.77 | 5.89 | 5.715 | 5.875 | 5.875 | +0.11 (+1.91%) | 10,195,546 |
| 25 Mar 2014 | CNY | 5.87 | 5.915 | 5.715 | 5.765 | 5.765 | -0.18 (-3.03%) | 11,281,608 |
| 24 Mar 2014 | CNY | 6.1 | 6.1 | 5.89 | 5.945 | 5.945 | -0.125 (-2.06%) | 9,965,360 |
| 21 Mar 2014 | CNY | 5.945 | 6.075 | 5.83 | 6.07 | 6.07 | +0.025 (+0.41%) | 9,629,856 |
| 20 Mar 2014 | CNY | 6.36 | 6.485 | 6.045 | 6.045 | 6.045 | -0.33 (-5.18%) | 15,561,388 |
| 19 Mar 2014 | CNY | 6.515 | 6.6 | 6.255 | 6.375 | 6.375 | +4.694 (+279.19%) | 16,140,856 |
| 19 Mar 2014 |
|
|||||||
| 18 Mar 2014 | CNY | 6.7375 | 6.865 | 6.6775 | 6.725 | 6.725 | -0.013 (-0.19%) | 22,282,324 |
| 17 Mar 2014 | CNY | 6.8425 | 6.8875 | 6.68 | 6.7375 | 6.7375 | -0.117 (-1.71%) | 24,510,924 |
| 14 Mar 2014 | CNY | 6.725 | 7 | 6.565 | 6.855 | 6.855 | +0.055 (+0.81%) | 32,734,368 |
| 13 Mar 2014 | CNY | 6.325 | 6.825 | 6.24 | 6.8 | 6.8 | +0.463 (+7.30%) | 41,106,456 |
| 12 Mar 2014 | CNY | 6.3625 | 6.4225 | 6.14 | 6.3375 | 6.3375 | +0.007 (+0.12%) | 17,984,012 |
| 11 Mar 2014 | CNY | 6.18 | 6.4125 | 6.1325 | 6.33 | 6.33 | +0.102 (+1.65%) | 19,064,624 |
| 10 Mar 2014 | CNY | 6.3625 | 6.4325 | 6.1 | 6.2275 | 6.2275 | -0.19 (-2.96%) | 16,711,528 |
| 7 Mar 2014 | CNY | 6.2575 | 6.495 | 6.2475 | 6.4175 | 6.4175 | +0.043 (+0.67%) | 33,278,740 |
| 6 Mar 2014 | CNY | 6.595 | 6.6 | 6.075 | 6.375 | 6.375 | -0.35 (-5.20%) | 47,696,804 |
| 5 Mar 2014 | CNY | 6.835 | 6.835 | 6.625 | 6.725 | 6.725 | -0.075 (-1.10%) | 12,134,108 |
| 4 Mar 2014 | CNY | 6.6925 | 6.8625 | 6.55 | 6.8 | 6.8 | +0.107 (+1.61%) | 10,823,912 |
| 3 Mar 2014 | CNY | 6.7 | 6.8325 | 6.625 | 6.6925 | 6.6925 | -0.182 (-2.65%) | 7,910,284 |
| 28 Feb 2014 | CNY | 6.78 | 6.875 | 6.38 | 6.875 | 6.875 | -0.02 (-0.29%) | 11,131,104 |
| 27 Feb 2014 | CNY | 7.1175 | 7.2425 | 6.89 | 6.895 | 6.895 | -0.223 (-3.13%) | 12,593,948 |
| 26 Feb 2014 | CNY | 6.8 | 7.125 | 6.755 | 7.1175 | 7.1175 | +0.228 (+3.30%) | 10,033,760 |
| 25 Feb 2014 | CNY | 6.75 | 7.125 | 6.75 | 6.89 | 6.89 | +0.087 (+1.29%) | 14,806,180 |
