| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 5.645 | 5.76 | 5.61 | 5.755 | 5.755 | +0.105 (+1.86%) | 2,814,550 |
| 3 Apr 2014 | CNY | 5.61 | 5.74 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 2,696,448 |
| 2 Apr 2014 | CNY | 5.77 | 5.77 | 5.6 | 5.64 | 5.64 | -0.135 (-2.34%) | 3,299,102 |
| 1 Apr 2014 | CNY | 5.695 | 5.775 | 5.67 | 5.775 | 5.775 | +0.105 (+1.85%) | 3,041,004 |
| 31 Mar 2014 | CNY | 5.7 | 5.76 | 5.595 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,072,488 |
| 28 Mar 2014 | CNY | 5.995 | 6.045 | 5.66 | 5.7 | 5.7 | -0.275 (-4.60%) | 5,713,632 |
| 27 Mar 2014 | CNY | 6.24 | 6.255 | 5.965 | 5.975 | 5.975 | -0.285 (-4.55%) | 4,957,668 |
| 26 Mar 2014 | CNY | 6.365 | 6.39 | 6.235 | 6.26 | 6.26 | -0.085 (-1.34%) | 4,246,906 |
| 25 Mar 2014 | CNY | 6.225 | 6.44 | 6.155 | 6.345 | 6.345 | +0.135 (+2.17%) | 6,597,228 |
| 24 Mar 2014 | CNY | 6.245 | 6.28 | 6.165 | 6.21 | 6.21 | -0.025 (-0.40%) | 2,515,646 |
| 21 Mar 2014 | CNY | 5.955 | 6.255 | 5.935 | 6.235 | 6.235 | +0.235 (+3.92%) | 3,678,172 |
| 20 Mar 2014 | CNY | 6.32 | 6.375 | 6 | 6 | 6 | -0.335 (-5.29%) | 4,285,364 |
| 19 Mar 2014 | CNY | 6.295 | 6.335 | 6.23 | 6.335 | 6.335 | +0.055 (+0.88%) | 2,955,672 |
| 18 Mar 2014 | CNY | 6.3 | 6.375 | 6.27 | 6.28 | 6.28 | -0.035 (-0.55%) | 3,964,376 |
| 17 Mar 2014 | CNY | 6.105 | 6.325 | 6.09 | 6.315 | 6.315 | +0.23 (+3.78%) | 4,120,264 |
| 14 Mar 2014 | CNY | 6.04 | 6.195 | 6.025 | 6.085 | 6.085 | -0.01 (-0.16%) | 3,084,944 |
| 13 Mar 2014 | CNY | 5.985 | 6.12 | 5.94 | 6.095 | 6.095 | +0.13 (+2.18%) | 3,025,890 |
| 12 Mar 2014 | CNY | 6.02 | 6.07 | 5.86 | 5.965 | 5.965 | -0.06 (-1.00%) | 2,170,110 |
| 11 Mar 2014 | CNY | 5.905 | 6.04 | 5.9 | 6.025 | 6.025 | +0.1 (+1.69%) | 2,451,900 |
| 10 Mar 2014 | CNY | 6.155 | 6.155 | 5.895 | 5.925 | 5.925 | -0.3 (-4.82%) | 3,999,248 |
| 7 Mar 2014 | CNY | 6.35 | 6.39 | 6.195 | 6.225 | 6.225 | -0.125 (-1.97%) | 3,892,270 |
| 6 Mar 2014 | CNY | 6.25 | 6.355 | 6.075 | 6.35 | 6.35 | +0.125 (+2.01%) | 4,514,284 |
| 5 Mar 2014 | CNY | 6.155 | 6.36 | 6.155 | 6.225 | 6.225 | +0.08 (+1.30%) | 4,809,050 |
| 4 Mar 2014 | CNY | 6.205 | 6.21 | 6.05 | 6.145 | 6.145 | -0.125 (-1.99%) | 3,752,290 |
| 3 Mar 2014 | CNY | 6.15 | 6.27 | 6.1 | 6.27 | 6.27 | +0.12 (+1.95%) | 5,031,854 |
| 28 Feb 2014 | CNY | 5.96 | 6.175 | 5.91 | 6.15 | 6.15 | +0.175 (+2.93%) | 4,653,234 |
| 27 Feb 2014 | CNY | 6.18 | 6.21 | 5.95 | 5.975 | 5.975 | -0.11 (-1.81%) | 6,645,446 |
| 26 Feb 2014 | CNY | 6.065 | 6.105 | 5.885 | 6.085 | 6.085 | +0.02 (+0.33%) | 6,469,752 |
| 25 Feb 2014 | CNY | 6.64 | 6.8 | 6.005 | 6.065 | 6.065 | -0.52 (-7.90%) | 12,131,412 |
| 24 Feb 2014 | CNY | 6.435 | 6.615 | 6.395 | 6.585 | 6.585 | +0.145 (+2.25%) | 5,114,660 |
