| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 7.1 | 7.32 | 7.05 | 7.305 | 7.305 | +0.105 (+1.46%) | 5,350,296 |
| 3 Apr 2014 | CNY | 7.31 | 7.55 | 7 | 7.2 | 7.2 | -0.125 (-1.71%) | 10,467,900 |
| 2 Apr 2014 | CNY | 7.94 | 8.05 | 7.31 | 7.325 | 7.325 | -0.615 (-7.75%) | 7,253,074 |
| 1 Apr 2014 | CNY | 7.69 | 8.01 | 7.59 | 7.94 | 7.94 | +0.225 (+2.92%) | 3,156,770 |
| 31 Mar 2014 | CNY | 7.45 | 7.9 | 7.45 | 7.715 | 7.715 | -0.01 (-0.13%) | 3,770,430 |
| 28 Mar 2014 | CNY | 8.265 | 8.335 | 7.725 | 7.725 | 7.725 | -0.525 (-6.36%) | 7,529,462 |
| 27 Mar 2014 | CNY | 8.585 | 8.695 | 8.085 | 8.25 | 8.25 | -0.475 (-5.44%) | 6,167,654 |
| 26 Mar 2014 | CNY | 8.52 | 8.89 | 8.355 | 8.725 | 8.725 | +0.195 (+2.29%) | 7,835,622 |
| 25 Mar 2014 | CNY | 8.485 | 8.595 | 8.275 | 8.53 | 8.53 | -0.065 (-0.76%) | 7,369,878 |
| 24 Mar 2014 | CNY | 8.435 | 8.63 | 8.35 | 8.595 | 8.595 | +0.215 (+2.57%) | 7,738,300 |
| 21 Mar 2014 | CNY | 8.045 | 8.415 | 7.675 | 8.38 | 8.38 | +0.34 (+4.23%) | 8,125,606 |
| 20 Mar 2014 | CNY | 8.525 | 8.74 | 8.01 | 8.04 | 8.04 | -0.58 (-6.73%) | 12,663,756 |
| 19 Mar 2014 | CNY | 8.15 | 8.625 | 8.15 | 8.62 | 8.62 | +0.3 (+3.61%) | 11,831,962 |
| 18 Mar 2014 | CNY | 8.145 | 8.525 | 8.08 | 8.32 | 8.32 | +0.185 (+2.27%) | 12,337,140 |
| 17 Mar 2014 | CNY | 7.655 | 8.25 | 7.56 | 8.135 | 8.135 | +0.455 (+5.92%) | 11,831,406 |
| 14 Mar 2014 | CNY | 7.805 | 7.855 | 7.525 | 7.68 | 7.68 | -0.21 (-2.66%) | 7,245,706 |
| 13 Mar 2014 | CNY | 7.8 | 8.11 | 7.72 | 7.89 | 7.89 | +0.01 (+0.13%) | 10,611,246 |
| 12 Mar 2014 | CNY | 7.685 | 7.985 | 7.26 | 7.88 | 7.88 | +0.195 (+2.54%) | 14,742,904 |
| 11 Mar 2014 | CNY | 8.1 | 8.16 | 7.54 | 7.685 | 7.685 | -0.33 (-4.12%) | 14,386,690 |
| 10 Mar 2014 | CNY | 8.64 | 8.75 | 7.99 | 8.015 | 8.015 | -0.835 (-9.44%) | 17,693,826 |
| 7 Mar 2014 | CNY | 9.015 | 9.395 | 8.675 | 8.85 | 8.85 | -0.295 (-3.23%) | 14,867,618 |
| 6 Mar 2014 | CNY | 9.305 | 9.585 | 8.84 | 9.145 | 9.145 | -0.295 (-3.13%) | 17,704,878 |
| 5 Mar 2014 | CNY | 9 | 9.49 | 8.765 | 9.44 | 9.44 | +0.4 (+4.42%) | 19,764,782 |
| 4 Mar 2014 | CNY | 8.8 | 9.35 | 8.685 | 9.04 | 9.04 | +0.06 (+0.67%) | 21,742,710 |
| 3 Mar 2014 | CNY | 8.55 | 9.025 | 8.4 | 8.98 | 8.98 | +0.58 (+6.90%) | 24,514,214 |
| 28 Feb 2014 | CNY | 8.105 | 8.825 | 7.9 | 8.4 | 8.4 | +0.045 (+0.54%) | 25,103,754 |
| 27 Feb 2014 | CNY | 8.25 | 8.94 | 8.1 | 8.355 | 8.355 | +0.18 (+2.20%) | 32,383,190 |
| 26 Feb 2014 | CNY | 7.48 | 8.2 | 7.175 | 8.175 | 8.175 | +0.7 (+9.36%) | 30,475,352 |
| 25 Feb 2014 | CNY | 7.515 | 8.07 | 7.01 | 7.475 | 7.475 | -0.02 (-0.27%) | 33,748,416 |
| 24 Feb 2014 | CNY | 7.28 | 7.5 | 7.105 | 7.495 | 7.495 | +0.19 (+2.60%) | 15,018,364 |
