| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 3.4125 | 3.5375 | 3.4 | 3.4781 | 3.4781 | +0.062 (+1.83%) | 8,896,873 |
| 16 Apr 2014 | CNY | 3.3813 | 3.45 | 3.35 | 3.4156 | 3.4156 | +0.028 (+0.83%) | 2,560,044 |
| 15 Apr 2014 | CNY | 3.4219 | 3.4219 | 3.3719 | 3.3875 | 3.3875 | -0.028 (-0.82%) | 1,851,843 |
| 14 Apr 2014 | CNY | 3.3813 | 3.4219 | 3.3625 | 3.4156 | 3.4156 | +0.053 (+1.58%) | 2,816,083 |
| 11 Apr 2014 | CNY | 3.3594 | 3.3781 | 3.3375 | 3.3625 | 3.3625 | -0.022 (-0.65%) | 1,951,145 |
| 10 Apr 2014 | CNY | 3.4156 | 3.425 | 3.3688 | 3.3844 | 3.3844 | -0.022 (-0.64%) | 3,638,969 |
| 9 Apr 2014 | CNY | 3.3906 | 3.4188 | 3.3656 | 3.4063 | 3.4063 | +0.013 (+0.37%) | 2,545,459 |
| 8 Apr 2014 | CNY | 3.3531 | 3.4125 | 3.3469 | 3.3938 | 3.3938 | +0.016 (+0.46%) | 3,115,513 |
| 4 Apr 2014 | CNY | 3.3563 | 3.3844 | 3.3156 | 3.3781 | 3.3781 | +0.022 (+0.65%) | 2,290,249 |
| 3 Apr 2014 | CNY | 3.2688 | 3.4563 | 3.2531 | 3.3563 | 3.3563 | +0.094 (+2.88%) | 4,465,776 |
| 2 Apr 2014 | CNY | 3.2688 | 3.2688 | 3.2375 | 3.2625 | 3.2625 | +0.006 (+0.19%) | 1,085,753 |
| 1 Apr 2014 | CNY | 3.2094 | 3.2563 | 3.2094 | 3.2563 | 3.2563 | +0.053 (+1.66%) | 1,035,564 |
| 31 Mar 2014 | CNY | 3.25 | 3.2531 | 3.1906 | 3.2031 | 3.2031 | +0.006 (+0.19%) | 1,699,020 |
| 28 Mar 2014 | CNY | 3.2938 | 3.2969 | 3.175 | 3.1969 | 3.1969 | -0.091 (-2.76%) | 3,348,512 |
| 27 Mar 2014 | CNY | 3.3781 | 3.3844 | 3.2281 | 3.2875 | 3.2875 | -0.091 (-2.68%) | 2,247,920 |
| 26 Mar 2014 | CNY | 3.3906 | 3.4 | 3.325 | 3.3781 | 3.3781 | +0.013 (+0.37%) | 2,513,990 |
| 25 Mar 2014 | CNY | 3.3594 | 3.4219 | 3.3406 | 3.3656 | 3.3656 | +0.003 (+0.09%) | 3,653,334 |
| 24 Mar 2014 | CNY | 3.3125 | 3.4219 | 3.3125 | 3.3625 | 3.3625 | +0.025 (+0.75%) | 4,440,876 |
| 21 Mar 2014 | CNY | 3.2063 | 3.3406 | 3.1938 | 3.3375 | 3.3375 | +0.119 (+3.69%) | 3,936,752 |
| 20 Mar 2014 | CNY | 3.3281 | 3.3563 | 3.2188 | 3.2188 | 3.2188 | -0.119 (-3.56%) | 3,183,164 |
| 19 Mar 2014 | CNY | 3.3063 | 3.3594 | 3.2813 | 3.3375 | 3.3375 | +0.013 (+0.38%) | 3,640,259 |
| 18 Mar 2014 | CNY | 3.2688 | 3.3313 | 3.2469 | 3.325 | 3.325 | +0.072 (+2.21%) | 5,406,368 |
| 17 Mar 2014 | CNY | 3.1594 | 3.2594 | 3.1563 | 3.2531 | 3.2531 | +0.094 (+2.97%) | 3,177,308 |
| 14 Mar 2014 | CNY | 3.2125 | 3.2125 | 3.125 | 3.1594 | 3.1594 | -0.034 (-1.08%) | 3,565,948 |
| 13 Mar 2014 | CNY | 3.1469 | 3.1969 | 3.1313 | 3.1938 | 3.1938 | +0.069 (+2.20%) | 2,327,980 |
| 12 Mar 2014 | CNY | 3.2031 | 3.2313 | 3.1094 | 3.125 | 3.125 | -0.078 (-2.44%) | 3,914,867 |
| 11 Mar 2014 | CNY | 3.1625 | 3.2719 | 3.1625 | 3.2031 | 3.2031 | -0.022 (-0.68%) | 2,301,561 |
| 10 Mar 2014 | CNY | 3.4656 | 3.4656 | 3.2125 | 3.225 | 3.225 | -0.275 (-7.86%) | 7,121,529 |
| 7 Mar 2014 | CNY | 3.4938 | 3.5875 | 3.4875 | 3.5 | 3.5 | -0.003 (-0.09%) | 5,332,316 |
| 6 Mar 2014 | CNY | 3.4406 | 3.5125 | 3.4219 | 3.5031 | 3.5031 | +0.059 (+1.72%) | 4,435,584 |
