| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | CNY | 6.94 | 7.16 | 6.76 | 7.14 | 7.14 | +0.17 (+2.44%) | 2,979,619 |
| 20 Mar 2014 | CNY | 7.2 | 7.24 | 6.97 | 6.97 | 6.97 | -0.22 (-3.06%) | 2,373,267 |
| 19 Mar 2014 | CNY | 7.04 | 7.2 | 7 | 7.19 | 7.19 | +0.12 (+1.70%) | 2,517,372 |
| 18 Mar 2014 | CNY | 7.11 | 7.13 | 7.04 | 7.07 | 7.07 | -0.02 (-0.28%) | 1,956,792 |
| 17 Mar 2014 | CNY | 6.86 | 7.09 | 6.86 | 7.09 | 7.09 | +0.24 (+3.50%) | 2,845,392 |
| 14 Mar 2014 | CNY | 6.85 | 6.87 | 6.76 | 6.85 | 6.85 | -0.02 (-0.29%) | 1,629,806 |
| 13 Mar 2014 | CNY | 6.8 | 6.96 | 6.8 | 6.87 | 6.87 | +0.09 (+1.33%) | 2,234,302 |
| 12 Mar 2014 | CNY | 6.71 | 6.82 | 6.63 | 6.78 | 6.78 | +0.07 (+1.04%) | 2,567,486 |
| 11 Mar 2014 | CNY | 6.56 | 6.82 | 6.55 | 6.71 | 6.71 | +0.11 (+1.67%) | 3,228,231 |
| 10 Mar 2014 | CNY | 6.9 | 6.98 | 6.6 | 6.6 | 6.6 | -0.42 (-5.98%) | 3,871,195 |
| 7 Mar 2014 | CNY | 7.14 | 7.22 | 6.99 | 7.02 | 7.02 | -0.11 (-1.54%) | 2,444,096 |
| 6 Mar 2014 | CNY | 7.2 | 7.23 | 7.02 | 7.13 | 7.13 | -0.07 (-0.97%) | 2,406,626 |
| 5 Mar 2014 | CNY | 7.17 | 7.3 | 7.14 | 7.2 | 7.2 | +0.04 (+0.56%) | 3,090,539 |
| 4 Mar 2014 | CNY | 7.11 | 7.26 | 7.08 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,613,660 |
| 3 Mar 2014 | CNY | 7.17 | 7.3 | 7.09 | 7.2 | 7.2 | +0.25 (+3.60%) | 4,595,933 |
| 28 Feb 2014 | CNY | 6.86 | 6.99 | 6.76 | 6.95 | 6.95 | +0.06 (+0.87%) | 3,063,527 |
| 27 Feb 2014 | CNY | 7.14 | 7.24 | 6.88 | 6.89 | 6.89 | -0.22 (-3.09%) | 3,814,551 |
| 26 Feb 2014 | CNY | 7.1 | 7.15 | 6.9 | 7.11 | 7.11 | -0.07 (-0.97%) | 4,555,744 |
| 25 Feb 2014 | CNY | 7.78 | 7.83 | 7.11 | 7.18 | 7.18 | -0.6 (-7.71%) | 7,573,435 |
| 24 Feb 2014 | CNY | 7.6 | 7.8 | 7.49 | 7.78 | 7.78 | +0.17 (+2.23%) | 4,601,148 |
| 21 Feb 2014 | CNY | 7.54 | 7.69 | 7.41 | 7.61 | 7.61 | +0.04 (+0.53%) | 3,712,927 |
| 20 Feb 2014 | CNY | 7.69 | 7.79 | 7.43 | 7.57 | 7.57 | -0.14 (-1.82%) | 5,694,672 |
| 19 Feb 2014 | CNY | 7.8 | 7.88 | 7.63 | 7.71 | 7.71 | -0.11 (-1.41%) | 6,377,175 |
| 18 Feb 2014 | CNY | 7.83 | 8.06 | 7.72 | 7.82 | 7.82 | -0.02 (-0.26%) | 8,066,373 |
| 17 Feb 2014 | CNY | 7.66 | 7.87 | 7.57 | 7.84 | 7.84 | +0.23 (+3.02%) | 6,565,305 |
| 14 Feb 2014 | CNY | 7.43 | 7.67 | 7.36 | 7.61 | 7.61 | +0.15 (+2.01%) | 5,319,887 |
| 13 Feb 2014 | CNY | 7.68 | 7.76 | 7.45 | 7.46 | 7.46 | -0.25 (-3.24%) | 6,226,978 |
| 12 Feb 2014 | CNY | 7.42 | 7.77 | 7.38 | 7.71 | 7.71 | +0.28 (+3.77%) | 8,034,562 |
| 11 Feb 2014 | CNY | 7.45 | 7.54 | 7.3 | 7.43 | 7.43 | -0.04 (-0.54%) | 6,310,804 |
| 10 Feb 2014 | CNY | 7.32 | 7.54 | 7.24 | 7.47 | 7.47 | +0.19 (+2.61%) | 8,119,074 |
