| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.05 | 4.17 | 4.02 | 4.138 | 4.138 | +0.047 (+1.15%) | 15,586,380 |
| 4 Apr 2014 | CNY | 3.937 | 4.22 | 3.889 | 4.091 | 4.091 | +0.202 (+5.19%) | 17,566,900 |
| 3 Apr 2014 | CNY | 3.835 | 3.948 | 3.778 | 3.889 | 3.889 | +0.022 (+0.57%) | 10,567,970 |
| 2 Apr 2014 | CNY | 3.919 | 3.958 | 3.702 | 3.867 | 3.867 | -0.032 (-0.82%) | 11,159,230 |
| 1 Apr 2014 | CNY | 3.752 | 3.93 | 3.752 | 3.899 | 3.899 | +0.113 (+2.98%) | 8,941,530 |
| 31 Mar 2014 | CNY | 3.795 | 3.89 | 3.686 | 3.786 | 3.786 | -0.104 (-2.67%) | 12,367,870 |
| 28 Mar 2014 | CNY | 3.81 | 4.03 | 3.75 | 3.89 | 3.89 | +0.034 (+0.88%) | 13,767,890 |
| 27 Mar 2014 | CNY | 4.081 | 4.138 | 3.85 | 3.856 | 3.856 | -0.254 (-6.18%) | 12,936,690 |
| 26 Mar 2014 | CNY | 4.18 | 4.242 | 4.083 | 4.11 | 4.11 | -0.09 (-2.14%) | 9,978,380 |
| 25 Mar 2014 | CNY | 4.071 | 4.24 | 4.071 | 4.2 | 4.2 | +0.086 (+2.09%) | 9,435,700 |
| 24 Mar 2014 | CNY | 4.407 | 4.478 | 4.106 | 4.114 | 4.114 | -0.349 (-7.82%) | 20,492,010 |
| 21 Mar 2014 | CNY | 4.348 | 4.598 | 4.301 | 4.463 | 4.463 | +0.002 (+0.04%) | 16,839,690 |
| 20 Mar 2014 | CNY | 4.753 | 4.83 | 4.444 | 4.461 | 4.461 | -0.347 (-7.22%) | 27,552,940 |
| 19 Mar 2014 | CNY | 4.702 | 4.852 | 4.6 | 4.808 | 4.808 | -0.015 (-0.31%) | 25,901,750 |
| 18 Mar 2014 | CNY | 4.66 | 5.04 | 4.601 | 4.823 | 4.823 | +0.133 (+2.84%) | 35,532,500 |
| 17 Mar 2014 | CNY | 4.631 | 4.712 | 4.531 | 4.69 | 4.69 | -0.084 (-1.76%) | 27,226,100 |
| 14 Mar 2014 | CNY | 4.645 | 4.999 | 4.568 | 4.774 | 4.774 | +0.05 (+1.06%) | 40,837,760 |
| 13 Mar 2014 | CNY | 4.786 | 5.013 | 4.683 | 4.724 | 4.724 | -0.222 (-4.49%) | 39,117,870 |
| 12 Mar 2014 | CNY | 4.501 | 4.946 | 4.305 | 4.946 | 4.946 | +0.45 (+10.01%) | 54,222,520 |
| 11 Mar 2014 | CNY | 4.186 | 4.573 | 4.143 | 4.496 | 4.496 | +0.331 (+7.95%) | 35,379,480 |
| 10 Mar 2014 | CNY | 4.3 | 4.336 | 4.138 | 4.165 | 4.165 | -0.285 (-6.40%) | 24,811,730 |
| 7 Mar 2014 | CNY | 4.781 | 4.889 | 4.41 | 4.45 | 4.45 | -0.209 (-4.49%) | 49,149,590 |
| 6 Mar 2014 | CNY | 4.198 | 4.659 | 4.04 | 4.659 | 4.659 | +0.424 (+10.01%) | 47,967,590 |
| 5 Mar 2014 | CNY | 4.14 | 4.369 | 4.1 | 4.235 | 4.235 | +0.009 (+0.21%) | 25,781,320 |
| 4 Mar 2014 | CNY | 4.201 | 4.456 | 4.08 | 4.226 | 4.226 | -0.101 (-2.33%) | 34,276,110 |
| 3 Mar 2014 | CNY | 3.94 | 4.36 | 3.916 | 4.327 | 4.327 | +0.363 (+9.16%) | 37,158,740 |
| 28 Feb 2014 | CNY | 3.83 | 3.999 | 3.761 | 3.964 | 3.964 | +0.123 (+3.20%) | 26,440,440 |
| 27 Feb 2014 | CNY | 4.195 | 4.278 | 3.841 | 3.841 | 3.841 | -0.427 (-10.00%) | 37,064,420 |
| 26 Feb 2014 | CNY | 4.4 | 4.434 | 4.034 | 4.268 | 4.268 | -0.214 (-4.77%) | 43,642,220 |
| 25 Feb 2014 | CNY | 4.331 | 4.758 | 4.283 | 4.482 | 4.482 | +0.157 (+3.63%) | 66,496,340 |
