| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 8.2188 | 8.6211 | 8.1758 | 8.1953 | 8.1953 | -0.242 (-2.87%) | 14,743,088 |
| 28 Mar 2014 | CNY | 8.8477 | 8.9805 | 8.3359 | 8.4375 | 8.4375 | -0.586 (-6.49%) | 21,020,487 |
| 27 Mar 2014 | CNY | 8.9844 | 9.3047 | 8.7148 | 9.0234 | 9.0234 | +0.117 (+1.31%) | 37,254,266 |
| 26 Mar 2014 | CNY | 8.4297 | 8.9375 | 8.332 | 8.9063 | 8.9063 | +0.492 (+5.85%) | 24,451,151 |
| 25 Mar 2014 | CNY | 8.5938 | 8.8555 | 8.3359 | 8.4141 | 8.4141 | -0.32 (-3.67%) | 16,677,166 |
| 24 Mar 2014 | CNY | 8.5078 | 8.7852 | 8.2344 | 8.7344 | 8.7344 | +0.32 (+3.81%) | 20,242,001 |
| 21 Mar 2014 | CNY | 8.3633 | 8.4844 | 8.125 | 8.4141 | 8.4141 | -0.102 (-1.19%) | 19,891,061 |
| 20 Mar 2014 | CNY | 8.9883 | 8.9883 | 8.4883 | 8.5156 | 8.5156 | -0.484 (-5.38%) | 22,206,295 |
| 19 Mar 2014 | CNY | 8.7422 | 9.1563 | 8.5859 | 9 | 9 | +0.297 (+3.41%) | 36,908,280 |
| 18 Mar 2014 | CNY | 8.4453 | 8.8516 | 8.4453 | 8.7031 | 8.7031 | +0.273 (+3.24%) | 20,939,066 |
| 17 Mar 2014 | CNY | 8.2617 | 8.4688 | 8.2422 | 8.4297 | 8.4297 | +0.168 (+2.03%) | 9,867,356 |
| 14 Mar 2014 | CNY | 8.3984 | 8.4141 | 8.2148 | 8.2617 | 8.2617 | -0.234 (-2.76%) | 9,467,502 |
| 13 Mar 2014 | CNY | 8.2891 | 8.5 | 8.2344 | 8.4961 | 8.4961 | +0.27 (+3.28%) | 13,825,576 |
| 12 Mar 2014 | CNY | 8.2422 | 8.3594 | 8.1289 | 8.2266 | 8.2266 | -0.066 (-0.80%) | 10,801,431 |
| 11 Mar 2014 | CNY | 8.2031 | 8.4688 | 8.1914 | 8.293 | 8.293 | +0.113 (+1.39%) | 12,755,786 |
| 10 Mar 2014 | CNY | 8.418 | 8.5469 | 8.1094 | 8.1797 | 8.1797 | -0.105 (-1.27%) | 15,325,388 |
| 7 Mar 2014 | CNY | 8.4102 | 8.4688 | 8.2344 | 8.2852 | 8.2852 | -0.144 (-1.71%) | 10,354,216 |
| 6 Mar 2014 | CNY | 8.6719 | 8.7422 | 8.3008 | 8.4297 | 8.4297 | -0.215 (-2.48%) | 13,502,566 |
| 5 Mar 2014 | CNY | 8.8125 | 8.8945 | 8.5859 | 8.6445 | 8.6445 | -0.117 (-1.34%) | 11,954,928 |
| 4 Mar 2014 | CNY | 8.9258 | 8.9375 | 8.6328 | 8.7617 | 8.7617 | -0.301 (-3.32%) | 20,299,507 |
| 3 Mar 2014 | CNY | 8.3984 | 9.1016 | 8.3945 | 9.0625 | 9.0625 | +0.754 (+9.07%) | 31,737,390 |
| 28 Feb 2014 | CNY | 8.0508 | 8.3086 | 7.8164 | 8.3086 | 8.3086 | +0.285 (+3.55%) | 12,499,376 |
| 27 Feb 2014 | CNY | 8.4492 | 8.4609 | 7.9688 | 8.0234 | 8.0234 | -0.34 (-4.06%) | 15,315,082 |
| 26 Feb 2014 | CNY | 8.4219 | 8.4219 | 7.9531 | 8.3633 | 8.3633 | -0.152 (-1.79%) | 19,607,713 |
| 25 Feb 2014 | CNY | 8.9102 | 9.1719 | 8.4023 | 8.5156 | 8.5156 | -0.434 (-4.85%) | 30,898,828 |
| 24 Feb 2014 | CNY | 9.0039 | 9.1719 | 8.8672 | 8.9492 | 8.9492 | +0.117 (+1.33%) | 22,198,927 |
| 21 Feb 2014 | CNY | 8.8555 | 8.8672 | 8.7109 | 8.832 | 8.832 | +0.039 (+0.44%) | 14,191,014 |
| 20 Feb 2014 | CNY | 8.9727 | 8.9727 | 8.6523 | 8.793 | 8.793 | -0.188 (-2.09%) | 19,039,567 |
| 19 Feb 2014 | CNY | 8.9688 | 9.0508 | 8.793 | 8.9805 | 8.9805 | -0.027 (-0.30%) | 14,943,531 |
| 18 Feb 2014 | CNY | 9.1797 | 9.2383 | 8.8789 | 9.0078 | 9.0078 | -0.242 (-2.62%) | 20,826,496 |
