| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.532 | 4.688 | 4.5 | 4.636 | 4.636 | -0.06 (-1.28%) | 3,864,065 |
| 4 Apr 2014 | CNY | 4.596 | 4.708 | 4.4 | 4.696 | 4.696 | +0.12 (+2.62%) | 2,722,437 |
| 3 Apr 2014 | CNY | 4.604 | 4.624 | 4.54 | 4.576 | 4.576 | +0.02 (+0.44%) | 1,601,612 |
| 2 Apr 2014 | CNY | 4.624 | 4.7 | 4.48 | 4.556 | 4.556 | -0.068 (-1.47%) | 1,772,285 |
| 1 Apr 2014 | CNY | 4.48 | 4.628 | 4.476 | 4.624 | 4.624 | +0.104 (+2.30%) | 1,966,722 |
| 31 Mar 2014 | CNY | 4.476 | 4.616 | 4.42 | 4.52 | 4.52 | -0.02 (-0.44%) | 2,523,077 |
| 28 Mar 2014 | CNY | 4.872 | 4.9 | 4.48 | 4.54 | 4.54 | -0.38 (-7.72%) | 5,914,747 |
| 27 Mar 2014 | CNY | 5.008 | 5.08 | 4.92 | 4.92 | 4.92 | -0.124 (-2.46%) | 4,601,280 |
| 26 Mar 2014 | CNY | 4.96 | 5.104 | 4.904 | 5.044 | 5.044 | +0.064 (+1.29%) | 4,773,115 |
| 25 Mar 2014 | CNY | 5.136 | 5.144 | 4.936 | 4.98 | 4.98 | -0.236 (-4.52%) | 9,127,207 |
| 24 Mar 2014 | CNY | 5.068 | 5.392 | 4.96 | 5.216 | 5.216 | -0.124 (-2.32%) | 17,491,597 |
| 21 Mar 2014 | CNY | 5.108 | 5.34 | 5.08 | 5.34 | 5.34 | +0.484 (+9.97%) | 23,183,090 |
| 20 Mar 2014 | CNY | 5.188 | 5.256 | 4.856 | 4.856 | 4.856 | -0.38 (-7.26%) | 3,176,937 |
| 19 Mar 2014 | CNY | 5.12 | 5.256 | 5.088 | 5.236 | 5.236 | +0.084 (+1.63%) | 3,598,482 |
| 18 Mar 2014 | CNY | 5.16 | 5.232 | 5.088 | 5.152 | 5.152 | +0.012 (+0.23%) | 3,083,432 |
| 17 Mar 2014 | CNY | 4.972 | 5.148 | 4.928 | 5.14 | 5.14 | +0.164 (+3.30%) | 2,555,732 |
| 14 Mar 2014 | CNY | 4.936 | 5.008 | 4.872 | 4.976 | 4.976 | +0.044 (+0.89%) | 2,443,755 |
| 13 Mar 2014 | CNY | 4.78 | 4.936 | 4.76 | 4.932 | 4.932 | +0.132 (+2.75%) | 2,420,227 |
| 12 Mar 2014 | CNY | 4.868 | 4.952 | 4.68 | 4.8 | 4.8 | -0.068 (-1.40%) | 2,816,890 |
| 11 Mar 2014 | CNY | 4.928 | 5 | 4.812 | 4.868 | 4.868 | -0.032 (-0.65%) | 2,566,855 |
| 10 Mar 2014 | CNY | 5.08 | 5.08 | 4.764 | 4.9 | 4.9 | -0.208 (-4.07%) | 3,828,095 |
| 7 Mar 2014 | CNY | 5.272 | 5.312 | 5.1 | 5.108 | 5.108 | -0.164 (-3.11%) | 3,673,787 |
| 6 Mar 2014 | CNY | 5.344 | 5.376 | 5.176 | 5.272 | 5.272 | -0.12 (-2.23%) | 4,861,542 |
| 5 Mar 2014 | CNY | 5.4 | 5.512 | 5.288 | 5.392 | 5.392 | +0.012 (+0.22%) | 7,207,815 |
| 4 Mar 2014 | CNY | 5.256 | 5.412 | 5.148 | 5.38 | 5.38 | +0.124 (+2.36%) | 8,679,127 |
| 3 Mar 2014 | CNY | 5.084 | 5.26 | 5.08 | 5.256 | 5.256 | +0.164 (+3.22%) | 3,867,167 |
| 28 Feb 2014 | CNY | 5.088 | 5.136 | 4.92 | 5.092 | 5.092 | +0.036 (+0.71%) | 4,249,590 |
| 27 Feb 2014 | CNY | 5.376 | 5.412 | 5.044 | 5.056 | 5.056 | -0.26 (-4.89%) | 6,179,617 |
| 26 Feb 2014 | CNY | 5.256 | 5.328 | 5.004 | 5.316 | 5.316 | +0.024 (+0.45%) | 6,634,927 |
| 25 Feb 2014 | CNY | 5.796 | 5.868 | 5.208 | 5.292 | 5.292 | -0.46 (-8.00%) | 13,366,980 |
