| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | CNY | 8.325 | 8.4 | 8.035 | 8.06 | 8.06 | -0.27 (-3.24%) | 1,487,470 |
| 1 Apr 2014 | CNY | 8.2 | 8.4 | 8.035 | 8.33 | 8.33 | +0.34 (+4.26%) | 840,066 |
| 31 Mar 2014 | CNY | 7.8 | 8.135 | 7.8 | 7.99 | 7.99 | +0.17 (+2.17%) | 753,152 |
| 28 Mar 2014 | CNY | 8.025 | 8.075 | 7.815 | 7.82 | 7.82 | -0.205 (-2.55%) | 1,016,408 |
| 27 Mar 2014 | CNY | 8.45 | 8.45 | 8.02 | 8.025 | 8.025 | -0.445 (-5.25%) | 1,140,782 |
| 26 Mar 2014 | CNY | 8.4 | 8.55 | 8.39 | 8.47 | 8.47 | +0.085 (+1.01%) | 698,682 |
| 25 Mar 2014 | CNY | 8.46 | 8.5 | 8.35 | 8.385 | 8.385 | -0.115 (-1.35%) | 617,120 |
| 24 Mar 2014 | CNY | 8.74 | 8.74 | 8.45 | 8.5 | 8.5 | -0.06 (-0.70%) | 1,040,160 |
| 21 Mar 2014 | CNY | 8.295 | 8.595 | 8.115 | 8.56 | 8.56 | +0.2 (+2.39%) | 2,070,580 |
| 20 Mar 2014 | CNY | 8.55 | 8.55 | 8.3 | 8.36 | 8.36 | -0.195 (-2.28%) | 1,378,668 |
| 19 Mar 2014 | CNY | 8.325 | 8.575 | 8.29 | 8.555 | 8.555 | +0.23 (+2.76%) | 1,851,632 |
| 18 Mar 2014 | CNY | 8.38 | 8.445 | 8.295 | 8.325 | 8.325 | -0.05 (-0.60%) | 1,370,012 |
| 17 Mar 2014 | CNY | 7.94 | 8.385 | 7.94 | 8.375 | 8.375 | +0.28 (+3.46%) | 1,728,286 |
| 14 Mar 2014 | CNY | 8.03 | 8.15 | 7.955 | 8.095 | 8.095 | +0.06 (+0.75%) | 953,410 |
| 13 Mar 2014 | CNY | 7.98 | 8.095 | 7.9 | 8.035 | 8.035 | +0.055 (+0.69%) | 998,986 |
| 12 Mar 2014 | CNY | 7.78 | 7.995 | 7.78 | 7.98 | 7.98 | +0.15 (+1.92%) | 754,262 |
| 11 Mar 2014 | CNY | 7.765 | 7.925 | 7.765 | 7.83 | 7.83 | -0.01 (-0.13%) | 618,754 |
| 10 Mar 2014 | CNY | 8.01 | 8.13 | 7.825 | 7.84 | 7.84 | -0.31 (-3.80%) | 939,478 |
| 7 Mar 2014 | CNY | 8.175 | 8.28 | 8.04 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,068,992 |
| 6 Mar 2014 | CNY | 8.16 | 8.25 | 8 | 8.19 | 8.19 | +0.03 (+0.37%) | 816,918 |
| 5 Mar 2014 | CNY | 8.145 | 8.235 | 8.095 | 8.16 | 8.16 | +0.08 (+0.99%) | 836,232 |
| 4 Mar 2014 | CNY | 8.005 | 8.16 | 7.975 | 8.08 | 8.08 | -0.08 (-0.98%) | 743,610 |
| 3 Mar 2014 | CNY | 7.95 | 8.3 | 7.95 | 8.16 | 8.16 | +0.25 (+3.16%) | 992,930 |
| 28 Feb 2014 | CNY | 7.695 | 8.15 | 7.625 | 7.91 | 7.91 | +0.2 (+2.59%) | 825,646 |
| 27 Feb 2014 | CNY | 8.07 | 8.105 | 7.71 | 7.71 | 7.71 | -0.21 (-2.65%) | 956,374 |
| 26 Feb 2014 | CNY | 7.81 | 7.965 | 7.63 | 7.92 | 7.92 | +0.095 (+1.21%) | 1,680,248 |
| 25 Feb 2014 | CNY | 8.39 | 8.54 | 7.77 | 7.825 | 7.825 | -0.565 (-6.73%) | 2,322,090 |
| 24 Feb 2014 | CNY | 8.31 | 8.42 | 8.205 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,407,852 |
| 21 Feb 2014 | CNY | 8.44 | 8.465 | 8.22 | 8.31 | 8.31 | -0.13 (-1.54%) | 1,861,322 |
| 20 Feb 2014 | CNY | 8.75 | 8.805 | 8.4 | 8.44 | 8.44 | -0.215 (-2.48%) | 3,221,604 |
