| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | CNY | 4.525 | 4.65 | 4.4505 | 4.4675 | 4.4675 | -0.107 (-2.35%) | 28,440,380 |
| 2 Apr 2014 | CNY | 4.66 | 4.7145 | 4.4 | 4.575 | 4.575 | -0.115 (-2.44%) | 38,292,860 |
| 1 Apr 2014 | CNY | 4.5555 | 4.7875 | 4.5355 | 4.6895 | 4.6895 | +0.075 (+1.63%) | 37,456,400 |
| 31 Mar 2014 | CNY | 4.4245 | 4.7 | 4.361 | 4.6145 | 4.6145 | +0.265 (+6.08%) | 44,995,980 |
| 28 Mar 2014 | CNY | 4.2995 | 4.529 | 4.25 | 4.35 | 4.35 | -0.009 (-0.22%) | 33,021,320 |
| 27 Mar 2014 | CNY | 4.6 | 4.634 | 4.3335 | 4.3595 | 4.3595 | -0.275 (-5.92%) | 38,531,280 |
| 26 Mar 2014 | CNY | 4.6445 | 4.744 | 4.629 | 4.634 | 4.634 | -0.066 (-1.40%) | 23,813,500 |
| 25 Mar 2014 | CNY | 4.7505 | 4.8 | 4.546 | 4.7 | 4.7 | -0.232 (-4.70%) | 54,545,780 |
| 24 Mar 2014 | CNY | 5.3505 | 5.405 | 4.932 | 4.932 | 4.932 | -0.548 (-10%) | 46,933,660 |
| 21 Mar 2014 | CNY | 5.2105 | 5.65 | 5.1 | 5.48 | 5.48 | +0.186 (+3.51%) | 50,632,900 |
| 20 Mar 2014 | CNY | 5.55 | 5.6725 | 5.294 | 5.294 | 5.294 | -0.354 (-6.28%) | 56,133,120 |
| 19 Mar 2014 | CNY | 5.15 | 5.6485 | 5.1 | 5.6485 | 5.6485 | +0.513 (+10.00%) | 88,762,000 |
| 18 Mar 2014 | CNY | 4.8 | 5.3075 | 4.7765 | 5.135 | 5.135 | +0.31 (+6.42%) | 72,533,200 |
| 17 Mar 2014 | CNY | 4.755 | 4.866 | 4.69 | 4.825 | 4.825 | +0.131 (+2.79%) | 37,711,700 |
| 14 Mar 2014 | CNY | 4.54 | 4.772 | 4.5385 | 4.694 | 4.694 | +0.085 (+1.84%) | 43,419,260 |
| 13 Mar 2014 | CNY | 4.55 | 4.635 | 4.483 | 4.609 | 4.609 | -0.003 (-0.07%) | 37,701,680 |
| 12 Mar 2014 | CNY | 5.145 | 5.233 | 4.59 | 4.612 | 4.612 | -0.488 (-9.57%) | 80,979,000 |
| 11 Mar 2014 | CNY | 4.975 | 5.133 | 4.8015 | 5.1 | 5.1 | +0.198 (+4.03%) | 40,819,360 |
| 10 Mar 2014 | CNY | 4.796 | 5.1595 | 4.75 | 4.9025 | 4.9025 | -0.018 (-0.36%) | 36,974,220 |
| 7 Mar 2014 | CNY | 5.0975 | 5.17 | 4.85 | 4.92 | 4.92 | -0.31 (-5.93%) | 47,907,260 |
| 6 Mar 2014 | CNY | 4.9705 | 5.349 | 4.7515 | 5.23 | 5.23 | +0.241 (+4.84%) | 67,484,480 |
| 5 Mar 2014 | CNY | 4.9495 | 5.125 | 4.8755 | 4.9885 | 4.9885 | +0.045 (+0.92%) | 38,724,060 |
| 4 Mar 2014 | CNY | 5.19 | 5.345 | 4.849 | 4.943 | 4.943 | -0.347 (-6.56%) | 69,330,860 |
| 3 Mar 2014 | CNY | 5.15 | 5.3685 | 5.0415 | 5.29 | 5.29 | +0.05 (+0.95%) | 61,009,480 |
| 28 Feb 2014 | CNY | 5.1375 | 5.275 | 4.943 | 5.24 | 5.24 | +0.006 (+0.12%) | 62,956,760 |
| 27 Feb 2014 | CNY | 5.8 | 5.8 | 5.2335 | 5.2335 | 5.2335 | -0.582 (-10.00%) | 72,213,840 |
| 26 Feb 2014 | CNY | 5.555 | 5.9845 | 5.495 | 5.815 | 5.815 | +0.12 (+2.11%) | 76,679,820 |
| 25 Feb 2014 | CNY | 6.085 | 6.397 | 5.4055 | 5.695 | 5.695 | -0.299 (-5.00%) | 109,920,780 |
| 24 Feb 2014 | CNY | 5.645 | 5.9945 | 5.55 | 5.9945 | 5.9945 | +0.545 (+10.00%) | 64,625,920 |
| 21 Feb 2014 | CNY | 5.0005 | 5.609 | 5.0005 | 5.4495 | 5.4495 | +0.32 (+6.23%) | 88,210,060 |
