| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | CNY | 5.0844 | 5.1022 | 5.0133 | 5.0622 | 5.0622 | +0.035 (+0.71%) | 1,208,373 |
| 2 Apr 2014 | CNY | 5.0489 | 5.1067 | 4.9822 | 5.0267 | 5.0267 | -0.044 (-0.88%) | 1,451,016 |
| 1 Apr 2014 | CNY | 4.9733 | 5.1111 | 4.9378 | 5.0711 | 5.0711 | +0.098 (+1.97%) | 2,070,715 |
| 31 Mar 2014 | CNY | 4.8978 | 5.08 | 4.8444 | 4.9733 | 4.9733 | +0.084 (+1.73%) | 2,716,125 |
| 28 Mar 2014 | CNY | 5.0444 | 5.0978 | 4.8444 | 4.8889 | 4.8889 | -0.178 (-3.51%) | 3,989,214 |
| 27 Mar 2014 | CNY | 5.2667 | 5.2844 | 5.0222 | 5.0667 | 5.0667 | -0.231 (-4.36%) | 3,230,725 |
| 26 Mar 2014 | CNY | 5.2578 | 5.3556 | 5.24 | 5.2978 | 5.2978 | +0.022 (+0.42%) | 2,199,804 |
| 25 Mar 2014 | CNY | 5.2578 | 5.3333 | 5.2089 | 5.2756 | 5.2756 | +0.018 (+0.34%) | 1,756,363 |
| 24 Mar 2014 | CNY | 5.2889 | 5.2933 | 5.1822 | 5.2578 | 5.2578 | -0.049 (-0.92%) | 1,947,638 |
| 21 Mar 2014 | CNY | 5.3244 | 5.3244 | 4.8889 | 5.3067 | 5.3067 | -0.044 (-0.83%) | 4,690,174 |
| 20 Mar 2014 | CNY | 5.5733 | 5.6311 | 5.3333 | 5.3511 | 5.3511 | -0.222 (-3.99%) | 2,786,654 |
| 19 Mar 2014 | CNY | 5.6178 | 5.6178 | 5.4222 | 5.5733 | 5.5733 | -0.004 (-0.08%) | 2,668,657 |
| 18 Mar 2014 | CNY | 5.6 | 5.6756 | 5.5556 | 5.5778 | 5.5778 | -0.04 (-0.71%) | 2,782,399 |
| 17 Mar 2014 | CNY | 5.4444 | 5.6356 | 5.3822 | 5.6178 | 5.6178 | +0.173 (+3.18%) | 3,352,603 |
| 14 Mar 2014 | CNY | 5.3689 | 5.5511 | 5.36 | 5.4444 | 5.4444 | +0.027 (+0.49%) | 2,542,700 |
| 13 Mar 2014 | CNY | 5.2622 | 5.4578 | 5.2622 | 5.4178 | 5.4178 | +0.102 (+1.92%) | 2,221,038 |
| 12 Mar 2014 | CNY | 5.4267 | 5.5956 | 5.3067 | 5.3156 | 5.3156 | -0.173 (-3.16%) | 4,786,935 |
| 11 Mar 2014 | CNY | 5.5956 | 5.6356 | 5.3556 | 5.4889 | 5.4889 | -0.204 (-3.59%) | 4,255,524 |
| 10 Mar 2014 | CNY | 5.7689 | 5.9111 | 5.6356 | 5.6933 | 5.6933 | -0.107 (-1.84%) | 7,701,365 |
| 7 Mar 2014 | CNY | 5.5556 | 5.8667 | 5.48 | 5.8 | 5.8 | +0.227 (+4.07%) | 10,446,563 |
| 6 Mar 2014 | CNY | 5.6622 | 5.6844 | 5.4222 | 5.5733 | 5.5733 | -0.089 (-1.57%) | 3,647,956 |
| 5 Mar 2014 | CNY | 5.5556 | 5.7067 | 5.4889 | 5.6622 | 5.6622 | +0.133 (+2.41%) | 4,132,138 |
| 4 Mar 2014 | CNY | 5.4711 | 5.5378 | 5.4133 | 5.5289 | 5.5289 | -0.004 (-0.08%) | 3,228,619 |
| 3 Mar 2014 | CNY | 5.3556 | 5.5467 | 5.3156 | 5.5333 | 5.5333 | +0.164 (+3.06%) | 5,271,621 |
| 28 Feb 2014 | CNY | 5.32 | 5.3911 | 5.1467 | 5.3689 | 5.3689 | +0.044 (+0.84%) | 3,969,744 |
| 27 Feb 2014 | CNY | 5.44 | 5.5378 | 5.2578 | 5.3244 | 5.3244 | -0.062 (-1.16%) | 5,928,853 |
| 26 Feb 2014 | CNY | 5.2711 | 5.4622 | 5.1778 | 5.3867 | 5.3867 | +0.022 (+0.42%) | 6,675,394 |
| 25 Feb 2014 | CNY | 5.6844 | 5.8267 | 5.2 | 5.3644 | 5.3644 | -0.351 (-6.14%) | 10,529,307 |
| 24 Feb 2014 | CNY | 5.4444 | 5.7511 | 5.4444 | 5.7156 | 5.7156 | +0.187 (+3.38%) | 8,280,402 |
| 21 Feb 2014 | CNY | 5.6444 | 5.7333 | 5.4133 | 5.5289 | 5.5289 | -0.142 (-2.51%) | 9,582,561 |
