| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.8546 | 5.0145 | 4.7655 | 5.0018 | 5.0018 | +0.147 (+3.03%) | 10,160,370 |
| 4 Apr 2014 | CNY | 4.86 | 4.8636 | 4.8 | 4.8546 | 4.8546 | +0.055 (+1.14%) | 6,165,604 |
| 3 Apr 2014 | CNY | 4.7273 | 4.9455 | 4.7273 | 4.8 | 4.8 | -0.033 (-0.68%) | 8,492,539 |
| 2 Apr 2014 | CNY | 4.74 | 4.9091 | 4.7182 | 4.8327 | 4.8327 | +0.105 (+2.23%) | 10,706,399 |
| 1 Apr 2014 | CNY | 4.72 | 4.7273 | 4.5509 | 4.7273 | 4.7273 | +0.004 (+0.08%) | 16,255,596 |
| 31 Mar 2014 | CNY | 4.6364 | 5.0655 | 4.62 | 4.7236 | 4.7236 | -0.409 (-7.97%) | 33,185,383 |
| 28 Mar 2014 | CNY | 5.1982 | 5.3091 | 5.1291 | 5.1327 | 5.1327 | -0.084 (-1.60%) | 7,188,483 |
| 27 Mar 2014 | CNY | 5.3818 | 5.3818 | 5.1964 | 5.2164 | 5.2164 | -0.147 (-2.74%) | 8,178,808 |
| 26 Mar 2014 | CNY | 5.4509 | 5.5073 | 5.3364 | 5.3636 | 5.3636 | -0.069 (-1.27%) | 8,399,528 |
| 25 Mar 2014 | CNY | 5.5982 | 5.62 | 5.3873 | 5.4327 | 5.4327 | -0.22 (-3.89%) | 9,827,911 |
| 24 Mar 2014 | CNY | 5.4091 | 5.7782 | 5.4 | 5.6527 | 5.6527 | +0.189 (+3.46%) | 16,048,070 |
| 21 Mar 2014 | CNY | 5.4546 | 5.5436 | 5.2364 | 5.4636 | 5.4636 | +0.009 (+0.16%) | 15,067,904 |
| 20 Mar 2014 | CNY | 5.4218 | 5.8473 | 5.4218 | 5.4546 | 5.4546 | +0.091 (+1.70%) | 23,845,684 |
| 19 Mar 2014 | CNY | 5.2182 | 5.4473 | 5.0909 | 5.3636 | 5.3636 | +0.133 (+2.54%) | 17,917,586 |
| 18 Mar 2014 | CNY | 5.3273 | 5.3546 | 5.2109 | 5.2309 | 5.2309 | -0.06 (-1.13%) | 6,152,520 |
| 17 Mar 2014 | CNY | 5.0455 | 5.3546 | 5.0255 | 5.2909 | 5.2909 | +0.294 (+5.89%) | 9,640,620 |
| 14 Mar 2014 | CNY | 5.0455 | 5.0836 | 4.9509 | 4.9964 | 4.9964 | -0.105 (-2.07%) | 5,603,735 |
| 13 Mar 2014 | CNY | 5 | 5.1055 | 4.9473 | 5.1018 | 5.1018 | +0.136 (+2.74%) | 5,638,385 |
| 12 Mar 2014 | CNY | 4.9636 | 5.0873 | 4.8509 | 4.9655 | 4.9655 | -0.016 (-0.33%) | 8,647,991 |
| 11 Mar 2014 | CNY | 4.96 | 5.0545 | 4.84 | 4.9818 | 4.9818 | +0.022 (+0.44%) | 10,304,937 |
| 10 Mar 2014 | CNY | 5.3091 | 5.3091 | 4.96 | 4.96 | 4.96 | -0.422 (-7.84%) | 16,175,956 |
| 7 Mar 2014 | CNY | 5.6182 | 5.6982 | 5.3818 | 5.3818 | 5.3818 | -0.222 (-3.96%) | 12,648,036 |
| 6 Mar 2014 | CNY | 5.6145 | 5.68 | 5.46 | 5.6036 | 5.6036 | -0.013 (-0.23%) | 9,040,113 |
| 5 Mar 2014 | CNY | 5.6927 | 5.76 | 5.4546 | 5.6164 | 5.6164 | +0.064 (+1.15%) | 15,095,800 |
| 4 Mar 2014 | CNY | 5.2782 | 5.5545 | 5.2109 | 5.5527 | 5.5527 | +0.28 (+5.31%) | 17,794,909 |
| 3 Mar 2014 | CNY | 5.2727 | 5.3091 | 5.1455 | 5.2727 | 5.2727 | +0.218 (+4.32%) | 12,817,255 |
| 28 Feb 2014 | CNY | 5.2109 | 5.3818 | 4.8709 | 5.0545 | 5.0545 | -0.145 (-2.80%) | 19,180,584 |
| 27 Feb 2014 | CNY | 5.2964 | 5.4727 | 5.16 | 5.2 | 5.2 | -0.025 (-0.49%) | 13,703,481 |
| 26 Feb 2014 | CNY | 5.3691 | 5.5364 | 5.0727 | 5.2255 | 5.2255 | -0.14 (-2.61%) | 17,031,019 |
| 25 Feb 2014 | CNY | 5.4909 | 5.7818 | 5.2818 | 5.3655 | 5.3655 | -0.125 (-2.28%) | 30,365,698 |
