| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 8.7328 | 8.7434 | 8.2383 | 8.5645 | 8.5645 | -0.305 (-3.44%) | 24,347,563 |
| 4 Apr 2014 | CNY | 8.6802 | 8.9643 | 8.5803 | 8.8696 | 8.8696 | +0.179 (+2.06%) | 17,527,967 |
| 3 Apr 2014 | CNY | 9.0485 | 9.1274 | 8.6224 | 8.6907 | 8.6907 | +6.329 (+267.97%) | 17,763,009 |
| 3 Apr 2014 |
|
|||||||
| 2 Apr 2014 | CNY | 9.2326 | 9.3273 | 8.8117 | 8.9748 | 8.9748 | -0.255 (-2.76%) | 11,593,983 |
| 1 Apr 2014 | CNY | 8.9433 | 9.3825 | 8.9433 | 9.23 | 9.23 | +0.289 (+3.24%) | 10,335,860 |
| 31 Mar 2014 | CNY | 8.9433 | 9.0906 | 8.767 | 8.9406 | 8.9406 | +0.018 (+0.21%) | 10,849,065 |
| 28 Mar 2014 | CNY | 9.4036 | 9.5114 | 8.8144 | 8.9222 | 8.9222 | -0.568 (-5.99%) | 17,600,415 |
| 27 Mar 2014 | CNY | 9.8981 | 9.977 | 9.4746 | 9.4904 | 9.4904 | -0.405 (-4.09%) | 10,763,130 |
| 26 Mar 2014 | CNY | 9.614 | 10.0165 | 9.5404 | 9.8955 | 9.8955 | +0.316 (+3.30%) | 16,727,115 |
| 25 Mar 2014 | CNY | 9.3773 | 9.7824 | 9.2615 | 9.5798 | 9.5798 | +0.111 (+1.17%) | 13,035,236 |
| 24 Mar 2014 | CNY | 9.6877 | 9.8192 | 9.4194 | 9.4693 | 9.4693 | -0.263 (-2.70%) | 15,531,930 |
| 21 Mar 2014 | CNY | 9.7955 | 9.9691 | 9.2326 | 9.7324 | 9.7324 | -0.234 (-2.35%) | 23,500,618 |
| 20 Mar 2014 | CNY | 10.5215 | 10.5662 | 9.9665 | 9.9665 | 9.9665 | -0.555 (-5.27%) | 19,242,267 |
| 19 Mar 2014 | CNY | 11.1054 | 11.1791 | 10.39 | 10.5215 | 10.5215 | -0.584 (-5.26%) | 23,915,461 |
| 18 Mar 2014 | CNY | 11.1449 | 11.3106 | 11.0239 | 11.1054 | 11.1054 | -0.011 (-0.09%) | 14,293,067 |
| 17 Mar 2014 | CNY | 10.6793 | 11.3527 | 10.5531 | 11.1159 | 11.1159 | +0.542 (+5.12%) | 18,184,458 |
| 14 Mar 2014 | CNY | 10.4478 | 10.8477 | 10.2584 | 10.5741 | 10.5741 | -0.063 (-0.59%) | 18,961,561 |
| 13 Mar 2014 | CNY | 10.5688 | 10.7372 | 10.4163 | 10.6372 | 10.6372 | +0.2 (+1.92%) | 17,694,055 |
| 12 Mar 2014 | CNY | 10.653 | 10.8555 | 10.1585 | 10.4373 | 10.4373 | -0.347 (-3.22%) | 20,990,257 |
| 11 Mar 2014 | CNY | 11.7657 | 11.8577 | 10.5925 | 10.7845 | 10.7845 | -0.984 (-8.36%) | 30,755,718 |
| 10 Mar 2014 | CNY | 12.0997 | 12.0997 | 11.6262 | 11.7683 | 11.7683 | -0.718 (-5.75%) | 14,320,549 |
| 7 Mar 2014 | CNY | 12.9677 | 13.4096 | 12.3075 | 12.4864 | 12.4864 | -0.592 (-4.53%) | 25,877,610 |
| 6 Mar 2014 | CNY | 13.0677 | 13.1387 | 12.5758 | 13.0782 | 13.0782 | +0.011 (+0.08%) | 33,698,360 |
| 5 Mar 2014 | CNY | 13.0677 | 13.0677 | 12.9414 | 13.0677 | 13.0677 | +1.189 (+10.01%) | 27,748,309 |
| 4 Mar 2014 | CNY | 11.8788 | 11.8788 | 11.8788 | 11.8788 | 11.8788 | +1.081 (+10.01%) | 550,329 |
| 3 Mar 2014 | CNY | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 0.0 (0.0%) | 0 |
| 28 Feb 2014 | CNY | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 0.0 (0.0%) | 0 |
| 27 Feb 2014 | CNY | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 0.0 (0.0%) | 0 |
| 26 Feb 2014 | CNY | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 0.0 (0.0%) | 0 |
| 25 Feb 2014 | CNY | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 10.7977 | 0.0 (0.0%) | 0 |
