| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 5.125 | 5.125 | 4.965 | 4.965 | 4.965 | -0.145 (-2.84%) | 4,314,082 |
| 27 Mar 2014 | CNY | 5.205 | 5.23 | 5.11 | 5.11 | 5.11 | -0.12 (-2.29%) | 3,649,932 |
| 26 Mar 2014 | CNY | 5.22 | 5.26 | 5.165 | 5.23 | 5.23 | -0.015 (-0.29%) | 3,993,888 |
| 25 Mar 2014 | CNY | 5.13 | 5.32 | 5.1 | 5.245 | 5.245 | +0.12 (+2.34%) | 7,930,612 |
| 24 Mar 2014 | CNY | 5.105 | 5.16 | 5.1 | 5.125 | 5.125 | 0.0 (0.0%) | 4,761,948 |
| 21 Mar 2014 | CNY | 5 | 5.14 | 4.925 | 5.125 | 5.125 | +0.09 (+1.79%) | 4,365,898 |
| 20 Mar 2014 | CNY | 5.085 | 5.16 | 5.035 | 5.035 | 5.035 | -0.06 (-1.18%) | 4,805,920 |
| 19 Mar 2014 | CNY | 5.09 | 5.095 | 5.005 | 5.095 | 5.095 | -0.005 (-0.10%) | 4,181,896 |
| 18 Mar 2014 | CNY | 5.12 | 5.145 | 5.05 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,484,854 |
| 17 Mar 2014 | CNY | 5.02 | 5.135 | 4.975 | 5.12 | 5.12 | +0.135 (+2.71%) | 4,931,768 |
| 14 Mar 2014 | CNY | 4.995 | 5.025 | 4.85 | 4.985 | 4.985 | -0.025 (-0.50%) | 2,735,514 |
| 13 Mar 2014 | CNY | 4.99 | 5.035 | 4.945 | 5.01 | 5.01 | +0.02 (+0.40%) | 3,839,066 |
| 12 Mar 2014 | CNY | 4.945 | 5.02 | 4.87 | 4.99 | 4.99 | +0.04 (+0.81%) | 4,457,208 |
| 11 Mar 2014 | CNY | 4.91 | 4.995 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,493,640 |
| 10 Mar 2014 | CNY | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | -0.28 (-5.37%) | 8,958,976 |
| 7 Mar 2014 | CNY | 5.34 | 5.37 | 5.205 | 5.21 | 5.21 | -0.135 (-2.53%) | 6,144,892 |
| 6 Mar 2014 | CNY | 5.26 | 5.365 | 5.15 | 5.345 | 5.345 | +0.05 (+0.94%) | 6,857,060 |
| 5 Mar 2014 | CNY | 5.42 | 5.46 | 5.285 | 5.295 | 5.295 | -0.115 (-2.13%) | 8,299,420 |
| 4 Mar 2014 | CNY | 5.54 | 5.54 | 5.33 | 5.41 | 5.41 | -0.14 (-2.52%) | 10,071,760 |
| 3 Mar 2014 | CNY | 5.55 | 5.615 | 5.46 | 5.55 | 5.55 | -0.025 (-0.45%) | 10,589,624 |
| 28 Feb 2014 | CNY | 5.46 | 5.62 | 5.35 | 5.575 | 5.575 | +0.095 (+1.73%) | 17,012,512 |
| 27 Feb 2014 | CNY | 5.525 | 5.54 | 5.345 | 5.48 | 5.48 | -0.01 (-0.18%) | 14,975,020 |
| 26 Feb 2014 | CNY | 5.13 | 5.495 | 5.005 | 5.49 | 5.49 | +0.31 (+5.98%) | 15,514,948 |
| 25 Feb 2014 | CNY | 5.325 | 5.39 | 5.1 | 5.18 | 5.18 | -0.165 (-3.09%) | 8,737,832 |
| 24 Feb 2014 | CNY | 5.12 | 5.35 | 5.065 | 5.345 | 5.345 | +0.21 (+4.09%) | 9,821,272 |
| 21 Feb 2014 | CNY | 5.175 | 5.245 | 5.075 | 5.135 | 5.135 | -0.065 (-1.25%) | 6,211,204 |
| 20 Feb 2014 | CNY | 5.33 | 5.365 | 5.195 | 5.2 | 5.2 | -0.13 (-2.44%) | 7,187,842 |
| 19 Feb 2014 | CNY | 5.36 | 5.435 | 5.3 | 5.33 | 5.33 | -0.07 (-1.30%) | 7,826,160 |
| 18 Feb 2014 | CNY | 5.34 | 5.405 | 5.25 | 5.4 | 5.4 | +0.07 (+1.31%) | 10,751,422 |
| 17 Feb 2014 | CNY | 5.25 | 5.35 | 5.24 | 5.33 | 5.33 | +0.1 (+1.91%) | 10,576,076 |
