| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 5.7 | 5.904 | 5.66 | 5.892 | 5.892 | +0.212 (+3.73%) | 4,913,997 |
| 31 Mar 2014 | CNY | 5.596 | 5.784 | 5.504 | 5.68 | 5.68 | +0.08 (+1.43%) | 2,892,765 |
| 28 Mar 2014 | CNY | 5.932 | 5.932 | 5.6 | 5.6 | 5.6 | -0.348 (-5.85%) | 5,071,595 |
| 27 Mar 2014 | CNY | 6.136 | 6.196 | 5.948 | 5.948 | 5.948 | -0.192 (-3.13%) | 4,979,837 |
| 26 Mar 2014 | CNY | 5.992 | 6.192 | 5.928 | 6.14 | 6.14 | +0.196 (+3.30%) | 5,958,595 |
| 25 Mar 2014 | CNY | 5.94 | 6.036 | 5.88 | 5.944 | 5.944 | +0.024 (+0.41%) | 3,057,300 |
| 24 Mar 2014 | CNY | 6.08 | 6.1 | 5.88 | 5.92 | 5.92 | -0.112 (-1.86%) | 3,994,570 |
| 21 Mar 2014 | CNY | 5.78 | 6.056 | 5.74 | 6.032 | 6.032 | +0.184 (+3.15%) | 4,026,102 |
| 20 Mar 2014 | CNY | 6.1 | 6.152 | 5.844 | 5.848 | 5.848 | -0.268 (-4.38%) | 4,550,670 |
| 19 Mar 2014 | CNY | 6.192 | 6.192 | 5.98 | 6.116 | 6.116 | -0.084 (-1.35%) | 4,810,095 |
| 18 Mar 2014 | CNY | 6.232 | 6.34 | 6.14 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,147,697 |
| 17 Mar 2014 | CNY | 6.076 | 6.268 | 6.048 | 6.22 | 6.22 | +0.132 (+2.17%) | 4,753,475 |
| 14 Mar 2014 | CNY | 6.08 | 6.136 | 6 | 6.088 | 6.088 | -0.06 (-0.98%) | 4,424,417 |
| 13 Mar 2014 | CNY | 5.94 | 6.184 | 5.94 | 6.148 | 6.148 | +0.18 (+3.02%) | 6,951,415 |
| 12 Mar 2014 | CNY | 5.84 | 5.988 | 5.768 | 5.968 | 5.968 | +0.128 (+2.19%) | 4,971,660 |
| 11 Mar 2014 | CNY | 5.752 | 5.876 | 5.704 | 5.84 | 5.84 | +0.076 (+1.32%) | 4,630,122 |
| 10 Mar 2014 | CNY | 6.156 | 6.16 | 5.764 | 5.764 | 5.764 | -0.524 (-8.33%) | 8,067,697 |
| 7 Mar 2014 | CNY | 6.284 | 6.444 | 6.26 | 6.288 | 6.288 | -0.056 (-0.88%) | 6,505,297 |
| 6 Mar 2014 | CNY | 6.44 | 6.48 | 6.2 | 6.344 | 6.344 | -0.12 (-1.86%) | 6,605,790 |
| 5 Mar 2014 | CNY | 6.432 | 6.584 | 6.4 | 6.464 | 6.464 | +0.032 (+0.50%) | 7,095,002 |
| 4 Mar 2014 | CNY | 6.552 | 6.6 | 6.272 | 6.432 | 6.432 | -0.204 (-3.07%) | 9,891,737 |
| 3 Mar 2014 | CNY | 6.444 | 6.656 | 6.4 | 6.636 | 6.636 | +0.124 (+1.90%) | 9,201,300 |
| 28 Feb 2014 | CNY | 6.392 | 6.56 | 6.2 | 6.512 | 6.512 | +0.044 (+0.68%) | 9,763,722 |
| 27 Feb 2014 | CNY | 6.792 | 6.908 | 6.44 | 6.468 | 6.468 | -0.312 (-4.60%) | 11,819,612 |
| 26 Feb 2014 | CNY | 6.764 | 6.832 | 6.32 | 6.78 | 6.78 | -0.204 (-2.92%) | 14,009,015 |
| 25 Feb 2014 | CNY | 7.728 | 7.728 | 6.984 | 6.984 | 6.984 | -0.776 (-10.00%) | 21,769,647 |
| 24 Feb 2014 | CNY | 7.4 | 7.94 | 7.364 | 7.76 | 7.76 | +0.3 (+4.02%) | 23,079,095 |
| 21 Feb 2014 | CNY | 7.08 | 7.556 | 7.048 | 7.46 | 7.46 | +0.368 (+5.19%) | 20,806,560 |
| 20 Feb 2014 | CNY | 7.252 | 7.304 | 6.96 | 7.092 | 7.092 | -0.228 (-3.11%) | 20,211,215 |
| 19 Feb 2014 | CNY | 6.88 | 7.6 | 6.848 | 7.32 | 7.32 | +0.412 (+5.96%) | 35,135,892 |
