| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | CNY | 4.2625 | 4.345 | 4.2625 | 4.2725 | 4.2725 | +0.018 (+0.41%) | 14,393,788 |
| 16 Jun 2014 | CNY | 4.21 | 4.37 | 4.2 | 4.255 | 4.255 | +0.02 (+0.47%) | 17,452,264 |
| 13 Jun 2014 | CNY | 4.2875 | 4.3375 | 4.2275 | 4.235 | 4.235 | -0.052 (-1.22%) | 19,392,716 |
| 12 Jun 2014 | CNY | 4.3025 | 4.345 | 4.2325 | 4.2875 | 4.2875 | -0.077 (-1.78%) | 19,197,708 |
| 11 Jun 2014 | CNY | 4.175 | 4.39 | 4.145 | 4.365 | 4.365 | +0.133 (+3.13%) | 40,752,044 |
| 10 Jun 2014 | CNY | 4.3225 | 4.35 | 4.15 | 4.2325 | 4.2325 | +0.045 (+1.07%) | 44,175,636 |
| 9 Jun 2014 | CNY | 4.025 | 4.1875 | 3.92 | 4.1875 | 4.1875 | +0.38 (+9.98%) | 24,274,104 |
| 4 Apr 2014 | CNY | 3.715 | 3.8125 | 3.675 | 3.8075 | 3.8075 | +0.065 (+1.74%) | 9,309,756 |
| 3 Apr 2014 | CNY | 3.675 | 3.765 | 3.675 | 3.7425 | 3.7425 | +0.048 (+1.29%) | 8,242,104 |
| 2 Apr 2014 | CNY | 3.775 | 3.775 | 3.675 | 3.695 | 3.695 | -0.045 (-1.20%) | 6,973,600 |
| 1 Apr 2014 | CNY | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | +0.08 (+2.19%) | 6,481,124 |
| 31 Mar 2014 | CNY | 3.6875 | 3.76 | 3.6125 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,160,688 |
| 28 Mar 2014 | CNY | 3.7975 | 3.85 | 3.6275 | 3.69 | 3.69 | -0.107 (-2.83%) | 11,794,280 |
| 27 Mar 2014 | CNY | 3.97 | 3.97 | 3.7975 | 3.7975 | 3.7975 | -0.185 (-4.65%) | 9,380,032 |
| 26 Mar 2014 | CNY | 3.9325 | 4.055 | 3.9125 | 3.9825 | 3.9825 | +0.098 (+2.51%) | 12,289,060 |
| 25 Mar 2014 | CNY | 3.8125 | 3.915 | 3.8075 | 3.885 | 3.885 | +0.025 (+0.65%) | 6,214,704 |
| 24 Mar 2014 | CNY | 3.955 | 4.005 | 3.825 | 3.86 | 3.86 | -0.122 (-3.08%) | 9,593,656 |
| 21 Mar 2014 | CNY | 3.895 | 4.015 | 3.79 | 3.9825 | 3.9825 | +0.083 (+2.12%) | 8,450,280 |
| 20 Mar 2014 | CNY | 4.05 | 4.1225 | 3.9 | 3.9 | 3.9 | -0.147 (-3.64%) | 12,606,108 |
| 19 Mar 2014 | CNY | 4.125 | 4.14 | 3.9825 | 4.0475 | 4.0475 | -0.128 (-3.05%) | 16,453,320 |
| 18 Mar 2014 | CNY | 4.125 | 4.245 | 4.1025 | 4.175 | 4.175 | +0.045 (+1.09%) | 17,261,212 |
| 17 Mar 2014 | CNY | 3.94 | 4.15 | 3.94 | 4.13 | 4.13 | +0.155 (+3.90%) | 14,734,908 |
| 14 Mar 2014 | CNY | 4.045 | 4.075 | 3.875 | 3.975 | 3.975 | -0.13 (-3.17%) | 13,197,444 |
| 13 Mar 2014 | CNY | 4.05 | 4.1225 | 4.03 | 4.105 | 4.105 | +0.13 (+3.27%) | 14,495,396 |
| 12 Mar 2014 | CNY | 4.0075 | 4.15 | 3.75 | 3.975 | 3.975 | -0.028 (-0.69%) | 20,497,728 |
| 11 Mar 2014 | CNY | 4.28 | 4.345 | 4 | 4.0025 | 4.0025 | -0.312 (-7.24%) | 19,724,024 |
| 10 Mar 2014 | CNY | 4.45 | 4.48 | 4.1525 | 4.315 | 4.315 | -0.287 (-6.25%) | 20,678,244 |
| 7 Mar 2014 | CNY | 4.625 | 4.775 | 4.5875 | 4.6025 | 4.6025 | -0.04 (-0.86%) | 21,987,516 |
| 6 Mar 2014 | CNY | 4.515 | 4.715 | 4.445 | 4.6425 | 4.6425 | +0.083 (+1.81%) | 27,099,216 |
| 5 Mar 2014 | CNY | 4.42 | 4.715 | 4.375 | 4.56 | 4.56 | +0.17 (+3.87%) | 32,617,104 |
