| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 9.5464 | 9.9484 | 9.448 | 9.862 | 9.862 | +0.014 (+0.14%) | 7,902,405 |
| 4 Apr 2014 | CNY | 9.7273 | 9.9042 | 9.4801 | 9.8479 | 9.8479 | +0.04 (+0.41%) | 12,369,440 |
| 3 Apr 2014 | CNY | 9.8318 | 10.1293 | 9.7092 | 9.8077 | 9.8077 | -0.101 (-1.01%) | 6,971,123 |
| 2 Apr 2014 | CNY | 10.4468 | 10.5011 | 9.6469 | 9.9082 | 9.9082 | -0.621 (-5.90%) | 12,961,964 |
| 1 Apr 2014 | CNY | 10.2901 | 10.5533 | 10.1755 | 10.5292 | 10.5292 | +0.237 (+2.30%) | 8,414,347 |
| 31 Mar 2014 | CNY | 10.1916 | 10.3303 | 9.9765 | 10.2921 | 10.2921 | +0.032 (+0.31%) | 6,570,506 |
| 28 Mar 2014 | CNY | 10.6518 | 10.6518 | 10.1092 | 10.2599 | 10.2599 | -0.555 (-5.13%) | 8,550,850 |
| 27 Mar 2014 | CNY | 11.1422 | 11.3914 | 10.7061 | 10.8146 | 10.8146 | -0.35 (-3.13%) | 6,339,237 |
| 26 Mar 2014 | CNY | 10.6438 | 11.4055 | 10.5634 | 11.1643 | 11.1643 | +0.474 (+4.44%) | 11,207,297 |
| 25 Mar 2014 | CNY | 10.2157 | 11.0739 | 10.2157 | 10.69 | 10.69 | +0.472 (+4.62%) | 12,652,188 |
| 24 Mar 2014 | CNY | 10.3504 | 10.4026 | 10.0509 | 10.2177 | 10.2177 | -0.255 (-2.44%) | 8,242,781 |
| 21 Mar 2014 | CNY | 10.7463 | 10.7724 | 10.0388 | 10.473 | 10.473 | -0.201 (-1.88%) | 14,442,938 |
| 20 Mar 2014 | CNY | 11.6567 | 11.7331 | 10.5111 | 10.6739 | 10.6739 | -0.983 (-8.43%) | 10,495,169 |
| 19 Mar 2014 | CNY | 11.9582 | 11.9582 | 11.3753 | 11.6567 | 11.6567 | -0.388 (-3.22%) | 10,877,166 |
| 18 Mar 2014 | CNY | 12.0024 | 12.1149 | 11.7813 | 12.0446 | 12.0446 | -0.034 (-0.28%) | 10,553,638 |
| 17 Mar 2014 | CNY | 11.6165 | 12.1853 | 11.4557 | 12.0788 | 12.0788 | +0.615 (+5.36%) | 8,677,928 |
| 14 Mar 2014 | CNY | 11.5924 | 12.0607 | 11.0739 | 11.4638 | 11.4638 | +0.04 (+0.35%) | 12,730,187 |
| 13 Mar 2014 | CNY | 10.4107 | 11.4236 | 10.3845 | 11.4236 | 11.4236 | +1.039 (+10.01%) | 11,502,703 |
| 12 Mar 2014 | CNY | 10.2499 | 10.6116 | 10.0851 | 10.3845 | 10.3845 | +0.096 (+0.94%) | 4,580,789 |
| 11 Mar 2014 | CNY | 10.5232 | 10.6317 | 10.0087 | 10.2881 | 10.2881 | -0.239 (-2.27%) | 7,064,163 |
| 10 Mar 2014 | CNY | 11.0337 | 11.0337 | 10.4508 | 10.5272 | 10.5272 | -0.681 (-6.08%) | 5,979,287 |
| 7 Mar 2014 | CNY | 11.7532 | 11.7532 | 11.1744 | 11.2085 | 11.2085 | -0.462 (-3.96%) | 6,283,922 |
| 6 Mar 2014 | CNY | 11.711 | 12.0064 | 11.2186 | 11.6708 | 11.6708 | +0.161 (+1.40%) | 10,718,845 |
| 5 Mar 2014 | CNY | 11.0819 | 11.9883 | 10.9352 | 11.51 | 11.51 | +0.46 (+4.16%) | 7,177,464 |
| 4 Mar 2014 | CNY | 11.3512 | 11.4517 | 10.8126 | 11.0498 | 11.0498 | -0.352 (-3.08%) | 5,211,620 |
| 3 Mar 2014 | CNY | 11.295 | 11.5462 | 11.1543 | 11.4015 | 11.4015 | +0.004 (+0.04%) | 5,429,967 |
| 28 Feb 2014 | CNY | 11.2849 | 11.7532 | 10.8528 | 11.3975 | 11.3975 | +0.454 (+4.15%) | 9,503,796 |
| 27 Feb 2014 | CNY | 11.104 | 11.2528 | 10.8186 | 10.9432 | 10.9432 | -0.285 (-2.54%) | 5,819,304 |
| 26 Feb 2014 | CNY | 10.7021 | 11.3432 | 10.069 | 11.2286 | 11.2286 | +0.159 (+1.43%) | 9,772,800 |
| 25 Feb 2014 | CNY | 12.3019 | 12.5933 | 11.0699 | 11.0699 | 11.0699 | -1.23 (-10.00%) | 18,207,528 |
