| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2014 | CNY | 3.1898 | 3.2638 | 3.1898 | 3.2584 | 3.2584 | +0.077 (+2.41%) | 3,739,496 |
| 8 Apr 2014 | CNY | 3.1521 | 3.1965 | 3.1252 | 3.1817 | 3.1817 | +0.031 (+0.98%) | 2,218,294 |
| 4 Apr 2014 | CNY | 3.1413 | 3.1561 | 3.0983 | 3.1508 | 3.1508 | +0.019 (+0.60%) | 1,622,531 |
| 3 Apr 2014 | CNY | 3.0902 | 3.136 | 3.0646 | 3.1319 | 3.1319 | +0.05 (+1.62%) | 2,771,336 |
| 2 Apr 2014 | CNY | 3.1494 | 3.1629 | 3.0714 | 3.0821 | 3.0821 | -0.055 (-1.76%) | 2,392,460 |
| 1 Apr 2014 | CNY | 3.1023 | 3.1427 | 3.0983 | 3.1373 | 3.1373 | +0.054 (+1.74%) | 2,143,430 |
| 31 Mar 2014 | CNY | 3.1561 | 3.1561 | 3.0646 | 3.0835 | 3.0835 | -0.073 (-2.30%) | 4,380,322 |
| 28 Mar 2014 | CNY | 3.3769 | 3.4199 | 3.1561 | 3.1561 | 3.1561 | -0.351 (-10.02%) | 13,394,150 |
| 27 Mar 2014 | CNY | 3.5734 | 3.607 | 3.5061 | 3.5074 | 3.5074 | -0.066 (-1.85%) | 5,231,698 |
| 26 Mar 2014 | CNY | 3.5088 | 3.5841 | 3.5088 | 3.5734 | 3.5734 | +0.066 (+1.88%) | 4,121,225 |
| 25 Mar 2014 | CNY | 3.4994 | 3.5384 | 3.4778 | 3.5074 | 3.5074 | -0.015 (-0.42%) | 2,287,437 |
| 24 Mar 2014 | CNY | 3.5155 | 3.5626 | 3.4859 | 3.5222 | 3.5222 | -0.003 (-0.08%) | 2,923,263 |
| 21 Mar 2014 | CNY | 3.4213 | 3.533 | 3.3998 | 3.5249 | 3.5249 | +0.055 (+1.59%) | 2,739,000 |
| 20 Mar 2014 | CNY | 3.607 | 3.6434 | 3.4697 | 3.4697 | 3.4697 | -0.139 (-3.84%) | 5,380,052 |
| 19 Mar 2014 | CNY | 3.5465 | 3.6259 | 3.529 | 3.6084 | 3.6084 | +0.062 (+1.75%) | 6,287,012 |
| 18 Mar 2014 | CNY | 3.533 | 3.5882 | 3.533 | 3.5465 | 3.5465 | +0.003 (+0.08%) | 4,348,232 |
| 17 Mar 2014 | CNY | 3.4132 | 3.5438 | 3.4132 | 3.5438 | 3.5438 | +0.131 (+3.83%) | 5,342,828 |
| 14 Mar 2014 | CNY | 3.4226 | 3.4294 | 3.3917 | 3.4132 | 3.4132 | -0.009 (-0.27%) | 2,366,039 |
| 13 Mar 2014 | CNY | 3.389 | 3.4388 | 3.3782 | 3.4226 | 3.4226 | +0.03 (+0.87%) | 2,426,816 |
| 12 Mar 2014 | CNY | 3.4159 | 3.4442 | 3.3446 | 3.393 | 3.393 | -0.019 (-0.55%) | 2,996,329 |
| 11 Mar 2014 | CNY | 3.4038 | 3.4684 | 3.3823 | 3.4119 | 3.4119 | +0.007 (+0.20%) | 2,511,384 |
| 10 Mar 2014 | CNY | 3.5532 | 3.5559 | 3.4038 | 3.4051 | 3.4051 | -0.17 (-4.74%) | 4,545,980 |
| 7 Mar 2014 | CNY | 3.5774 | 3.6609 | 3.5505 | 3.5747 | 3.5747 | -0.02 (-0.56%) | 4,209,448 |
| 6 Mar 2014 | CNY | 3.5922 | 3.6205 | 3.5263 | 3.5949 | 3.5949 | -0.013 (-0.37%) | 4,105,711 |
| 5 Mar 2014 | CNY | 3.5599 | 3.6743 | 3.5384 | 3.6084 | 3.6084 | +0.071 (+2.02%) | 5,954,700 |
| 4 Mar 2014 | CNY | 3.5666 | 3.5666 | 3.4994 | 3.537 | 3.537 | -0.038 (-1.05%) | 3,477,857 |
| 3 Mar 2014 | CNY | 3.502 | 3.5801 | 3.4994 | 3.5747 | 3.5747 | +0.073 (+2.08%) | 4,731,350 |
| 28 Feb 2014 | CNY | 3.3769 | 3.5101 | 3.3648 | 3.502 | 3.502 | +0.073 (+2.12%) | 5,680,861 |
| 27 Feb 2014 | CNY | 3.5801 | 3.5895 | 3.4267 | 3.4294 | 3.4294 | -0.102 (-2.90%) | 8,121,906 |
| 26 Feb 2014 | CNY | 3.607 | 3.607 | 3.3648 | 3.5317 | 3.5317 | -0.082 (-2.27%) | 8,788,091 |
