| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 4.217 | 4.3246 | 4.1595 | 4.2571 | 4.2571 | +0.048 (+1.13%) | 3,571,494 |
| 3 Apr 2014 | CNY | 4.0944 | 4.3271 | 4.0543 | 4.2095 | 4.2095 | +0.115 (+2.81%) | 6,136,484 |
| 2 Apr 2014 | CNY | 4.3171 | 4.3547 | 4.0493 | 4.0944 | 4.0944 | -0.215 (-4.99%) | 7,612,206 |
| 1 Apr 2014 | CNY | 4.5023 | 4.5048 | 4.2045 | 4.3096 | 4.3096 | -0.133 (-2.99%) | 10,167,618 |
| 31 Mar 2014 | CNY | 4.4923 | 4.5299 | 4.3847 | 4.4423 | 4.4423 | -0.062 (-1.39%) | 5,693,359 |
| 28 Mar 2014 | CNY | 4.3171 | 4.5824 | 4.3121 | 4.5048 | 4.5048 | +0.175 (+4.05%) | 8,155,556 |
| 27 Mar 2014 | CNY | 4.5849 | 4.6925 | 4.3296 | 4.3296 | 4.3296 | -0.258 (-5.62%) | 10,318,948 |
| 26 Mar 2014 | CNY | 4.3822 | 4.6024 | 4.3797 | 4.5874 | 4.5874 | +0.248 (+5.71%) | 6,477,718 |
| 25 Mar 2014 | CNY | 4.4548 | 4.4773 | 4.3271 | 4.3397 | 4.3397 | -0.18 (-3.98%) | 5,042,501 |
| 24 Mar 2014 | CNY | 4.3221 | 4.635 | 4.3221 | 4.5198 | 4.5198 | +0.19 (+4.39%) | 7,187,989 |
| 21 Mar 2014 | CNY | 4.2345 | 4.3622 | 4.157 | 4.3296 | 4.3296 | +0.045 (+1.05%) | 3,186,875 |
| 20 Mar 2014 | CNY | 4.5449 | 4.5449 | 4.2846 | 4.2846 | 4.2846 | -0.225 (-4.99%) | 3,307,649 |
| 19 Mar 2014 | CNY | 4.4297 | 4.5098 | 4.3547 | 4.5098 | 4.5098 | +0.043 (+0.95%) | 3,038,506 |
| 18 Mar 2014 | CNY | 4.5023 | 4.625 | 4.4498 | 4.4673 | 4.4673 | -0.052 (-1.16%) | 5,152,923 |
| 17 Mar 2014 | CNY | 4.3697 | 4.5549 | 4.2921 | 4.5198 | 4.5198 | +0.16 (+3.67%) | 5,944,574 |
| 14 Mar 2014 | CNY | 4.242 | 4.3672 | 4.242 | 4.3597 | 4.3597 | +0.11 (+2.59%) | 4,004,818 |
| 13 Mar 2014 | CNY | 4.3146 | 4.3146 | 4.212 | 4.2496 | 4.2496 | -0.013 (-0.29%) | 2,318,198 |
| 12 Mar 2014 | CNY | 4.1294 | 4.3747 | 4.0944 | 4.2621 | 4.2621 | +0.128 (+3.09%) | 5,259,940 |
| 11 Mar 2014 | CNY | 3.8792 | 4.1419 | 3.8792 | 4.1344 | 4.1344 | +0.193 (+4.89%) | 4,849,988 |
| 10 Mar 2014 | CNY | 4.0043 | 4.0844 | 3.9042 | 3.9417 | 3.9417 | -0.145 (-3.55%) | 2,483,413 |
| 7 Mar 2014 | CNY | 4.1069 | 4.217 | 4.0543 | 4.0869 | 4.0869 | -0.093 (-2.22%) | 2,381,438 |
| 6 Mar 2014 | CNY | 4.0243 | 4.197 | 3.9367 | 4.1795 | 4.1795 | +0.123 (+3.02%) | 2,983,205 |
| 5 Mar 2014 | CNY | 4.0744 | 4.1044 | 4.0043 | 4.0568 | 4.0568 | +0.015 (+0.37%) | 2,287,051 |
| 4 Mar 2014 | CNY | 3.9843 | 4.0443 | 3.9417 | 4.0418 | 4.0418 | +0.058 (+1.44%) | 2,935,129 |
| 3 Mar 2014 | CNY | 3.9893 | 4.0669 | 3.9592 | 3.9843 | 3.9843 | +0.005 (+0.13%) | 3,190,375 |
| 28 Feb 2014 | CNY | 3.8416 | 3.9918 | 3.6789 | 3.9793 | 3.9793 | +0.15 (+3.92%) | 3,763,740 |
| 27 Feb 2014 | CNY | 4.0543 | 4.0694 | 3.7565 | 3.8291 | 3.8291 | -0.2 (-4.97%) | 5,185,016 |
| 26 Feb 2014 | CNY | 3.9668 | 4.1269 | 3.9617 | 4.0293 | 4.0293 | -0.095 (-2.31%) | 4,128,529 |
| 25 Feb 2014 | CNY | 4.3722 | 4.4448 | 4.0243 | 4.1244 | 4.1244 | -0.248 (-5.67%) | 4,621,129 |
| 24 Feb 2014 | CNY | 4.3071 | 4.3772 | 4.2796 | 4.3722 | 4.3722 | +0.043 (+0.98%) | 2,515,495 |
