| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 7.925 | 8.15 | 7.925 | 8.055 | 8.055 | +0.14 (+1.77%) | 2,269,558 |
| 31 Mar 2014 | CNY | 7.855 | 8.21 | 7.855 | 7.915 | 7.915 | -0.01 (-0.13%) | 2,584,348 |
| 28 Mar 2014 | CNY | 8.13 | 8.25 | 7.885 | 7.925 | 7.925 | -0.2 (-2.46%) | 3,485,986 |
| 27 Mar 2014 | CNY | 8.675 | 8.675 | 8.075 | 8.125 | 8.125 | -0.61 (-6.98%) | 6,975,240 |
| 26 Mar 2014 | CNY | 8.725 | 8.89 | 8.61 | 8.735 | 8.735 | -0.065 (-0.74%) | 5,424,048 |
| 25 Mar 2014 | CNY | 8.625 | 8.815 | 8.425 | 8.8 | 8.8 | +0.3 (+3.53%) | 6,101,318 |
| 24 Mar 2014 | CNY | 8.65 | 8.725 | 8.39 | 8.5 | 8.5 | -0.14 (-1.62%) | 4,607,214 |
| 21 Mar 2014 | CNY | 8.35 | 8.725 | 8.17 | 8.64 | 8.64 | +0.215 (+2.55%) | 3,967,084 |
| 20 Mar 2014 | CNY | 8.84 | 8.995 | 8.39 | 8.425 | 8.425 | -0.465 (-5.23%) | 5,229,622 |
| 19 Mar 2014 | CNY | 8.625 | 8.9 | 8.49 | 8.89 | 8.89 | +0.295 (+3.43%) | 6,395,014 |
| 18 Mar 2014 | CNY | 8.62 | 8.685 | 8.49 | 8.595 | 8.595 | -0.005 (-0.06%) | 4,100,496 |
| 17 Mar 2014 | CNY | 8.345 | 8.69 | 8.2 | 8.6 | 8.6 | +0.305 (+3.68%) | 5,802,746 |
| 14 Mar 2014 | CNY | 8.19 | 8.31 | 8.03 | 8.295 | 8.295 | +0.12 (+1.47%) | 3,648,476 |
| 13 Mar 2014 | CNY | 7.96 | 8.24 | 7.95 | 8.175 | 8.175 | +0.235 (+2.96%) | 5,234,620 |
| 12 Mar 2014 | CNY | 8.365 | 8.44 | 7.84 | 7.94 | 7.94 | -0.42 (-5.02%) | 9,539,018 |
| 11 Mar 2014 | CNY | 8.275 | 8.595 | 8.25 | 8.36 | 8.36 | -0.05 (-0.59%) | 3,225,858 |
| 10 Mar 2014 | CNY | 8.69 | 8.69 | 8.37 | 8.41 | 8.41 | -0.375 (-4.27%) | 3,653,416 |
| 7 Mar 2014 | CNY | 8.82 | 9.15 | 8.72 | 8.785 | 8.785 | -0.175 (-1.95%) | 6,578,380 |
| 6 Mar 2014 | CNY | 8.75 | 9.055 | 8.6 | 8.96 | 8.96 | +0.17 (+1.93%) | 6,110,778 |
| 5 Mar 2014 | CNY | 8.625 | 8.995 | 8.375 | 8.79 | 8.79 | +0.285 (+3.35%) | 6,557,532 |
| 4 Mar 2014 | CNY | 8.755 | 8.775 | 8.32 | 8.505 | 8.505 | -0.245 (-2.80%) | 5,928,966 |
| 3 Mar 2014 | CNY | 8.555 | 8.75 | 8.555 | 8.75 | 8.75 | +0.22 (+2.58%) | 4,796,108 |
| 28 Feb 2014 | CNY | 8.505 | 8.6 | 8.215 | 8.53 | 8.53 | +0.015 (+0.18%) | 4,768,560 |
| 27 Feb 2014 | CNY | 8.82 | 8.965 | 8.505 | 8.515 | 8.515 | -0.205 (-2.35%) | 5,342,860 |
| 26 Feb 2014 | CNY | 8.65 | 8.79 | 7.99 | 8.72 | 8.72 | -0.08 (-0.91%) | 7,276,856 |
| 25 Feb 2014 | CNY | 9.83 | 9.89 | 8.8 | 8.8 | 8.8 | -0.975 (-9.97%) | 11,325,882 |
| 24 Feb 2014 | CNY | 9.675 | 9.88 | 9.53 | 9.775 | 9.775 | -0.015 (-0.15%) | 5,219,280 |
| 21 Feb 2014 | CNY | 10.19 | 10.345 | 9.65 | 9.79 | 9.79 | -0.385 (-3.78%) | 7,518,792 |
| 20 Feb 2014 | CNY | 10.39 | 10.39 | 10.055 | 10.175 | 10.175 | -0.25 (-2.40%) | 5,965,696 |
| 19 Feb 2014 | CNY | 9.82 | 10.725 | 9.815 | 10.425 | 10.425 | +0.525 (+5.30%) | 12,479,610 |
