| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2014 | CNY | 9.391 | 9.5566 | 9.0171 | 9.0385 | 9.0385 | -0.272 (-2.93%) | 7,451,393 |
| 24 Apr 2014 | CNY | 9.3483 | 9.6154 | 9.0812 | 9.3109 | 9.3109 | -0.203 (-2.13%) | 10,401,893 |
| 23 Apr 2014 | CNY | 9.8825 | 9.9733 | 9.0812 | 9.5139 | 9.5139 | -0.449 (-4.50%) | 12,659,205 |
| 22 Apr 2014 | CNY | 9.6314 | 10.0748 | 9.6314 | 9.9626 | 9.9626 | +0.23 (+2.36%) | 12,505,896 |
| 21 Apr 2014 | CNY | 10.0694 | 10.1229 | 9.6688 | 9.7329 | 9.7329 | -0.443 (-4.36%) | 8,574,600 |
| 18 Apr 2014 | CNY | 10.1763 | 10.3526 | 10.0962 | 10.1763 | 10.1763 | -0.037 (-0.37%) | 6,068,159 |
| 17 Apr 2014 | CNY | 10.5769 | 10.8387 | 10.0962 | 10.2137 | 10.2137 | -0.459 (-4.30%) | 10,764,645 |
| 16 Apr 2014 | CNY | 10.7318 | 11.1058 | 10.4434 | 10.6731 | 10.6731 | +6.849 (+179.12%) | 9,709,979 |
| 16 Apr 2014 |
|
|||||||
| 15 Apr 2014 | CNY | 10.5378 | 10.844 | 10.406 | 10.7372 | 10.7372 | +0.221 (+2.10%) | 8,566,612 |
| 14 Apr 2014 | CNY | 10.6161 | 10.812 | 10.4274 | 10.5164 | 10.5164 | +0.107 (+1.03%) | 6,952,992 |
| 11 Apr 2014 | CNY | 10.4523 | 10.5164 | 10.2208 | 10.4095 | 10.4095 | -0.2 (-1.88%) | 6,905,750 |
| 10 Apr 2014 | CNY | 10.2849 | 11.0328 | 10.2849 | 10.609 | 10.609 | +0.406 (+3.98%) | 15,190,316 |
| 9 Apr 2014 | CNY | 9.9715 | 10.4345 | 9.9715 | 10.203 | 10.203 | +0.267 (+2.69%) | 10,556,757 |
| 8 Apr 2014 | CNY | 9.7543 | 9.9715 | 9.4017 | 9.9359 | 9.9359 | -0.004 (-0.04%) | 7,226,022 |
| 4 Apr 2014 | CNY | 9.7293 | 9.9715 | 9.619 | 9.9395 | 9.9395 | +0.164 (+1.68%) | 7,340,423 |
| 3 Apr 2014 | CNY | 9.5299 | 9.9003 | 9.3982 | 9.7756 | 9.7756 | +0.196 (+2.04%) | 9,882,068 |
| 2 Apr 2014 | CNY | 9.7115 | 9.9181 | 9.3661 | 9.5798 | 9.5798 | -0.089 (-0.92%) | 8,174,820 |
| 1 Apr 2014 | CNY | 9.3768 | 9.7935 | 9.3697 | 9.6688 | 9.6688 | +0.321 (+3.43%) | 7,937,429 |
| 31 Mar 2014 | CNY | 9.0705 | 9.6688 | 9.0456 | 9.3483 | 9.3483 | +0.196 (+2.14%) | 10,298,452 |
| 28 Mar 2014 | CNY | 9.8504 | 9.9608 | 9.1489 | 9.1524 | 9.1524 | -1.011 (-9.95%) | 16,000,641 |
| 27 Mar 2014 | CNY | 11.0862 | 11.3141 | 10.1638 | 10.1638 | 10.1638 | -1.129 (-10.00%) | 16,006,827 |
| 26 Mar 2014 | CNY | 11.1681 | 11.5385 | 11.1182 | 11.2927 | 11.2927 | +0.05 (+0.44%) | 9,905,514 |
| 25 Mar 2014 | CNY | 11.0007 | 11.3177 | 10.8654 | 11.2429 | 11.2429 | +0.16 (+1.45%) | 8,786,799 |
| 24 Mar 2014 | CNY | 11.5029 | 11.9195 | 11.0399 | 11.0826 | 11.0826 | -0.591 (-5.06%) | 12,678,386 |
| 21 Mar 2014 | CNY | 12.0264 | 12.0264 | 11.0969 | 11.6738 | 11.6738 | -0.655 (-5.32%) | 14,109,781 |
| 20 Mar 2014 | CNY | 13.5328 | 13.5328 | 12.1083 | 12.3291 | 12.3291 | -0.274 (-2.18%) | 21,995,021 |
| 12 Mar 2014 | CNY | 12.0655 | 12.7386 | 12.0655 | 12.6033 | 12.6033 | +0.491 (+4.06%) | 16,386,887 |
| 11 Mar 2014 | CNY | 11.688 | 12.386 | 11.6809 | 12.1118 | 12.1118 | +0.296 (+2.50%) | 9,939,151 |
| 10 Mar 2014 | CNY | 12.2151 | 12.3504 | 11.4316 | 11.8162 | 11.8162 | -0.623 (-5.01%) | 9,969,110 |
| 7 Mar 2014 | CNY | 12.3932 | 13.3547 | 12.3932 | 12.4395 | 12.4395 | -0.381 (-2.97%) | 22,095,365 |
