| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 11,673,210 |
| 27 Mar 2014 | CNY | 5.18 | 5.23 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 15,018,097 |
| 26 Mar 2014 | CNY | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 13,882,601 |
| 25 Mar 2014 | CNY | 5.24 | 5.26 | 5.16 | 5.2 | 5.2 | -0.07 (-1.33%) | 20,372,157 |
| 24 Mar 2014 | CNY | 5.24 | 5.33 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 30,393,247 |
| 21 Mar 2014 | CNY | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | +0.14 (+2.75%) | 22,551,100 |
| 20 Mar 2014 | CNY | 5.1 | 5.26 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 24,827,314 |
| 19 Mar 2014 | CNY | 5.1 | 5.13 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 13,288,955 |
| 18 Mar 2014 | CNY | 5.14 | 5.15 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 10,982,046 |
| 17 Mar 2014 | CNY | 5.09 | 5.15 | 5.04 | 5.14 | 5.14 | +0.08 (+1.58%) | 16,207,022 |
| 14 Mar 2014 | CNY | 5.07 | 5.11 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 11,947,073 |
| 13 Mar 2014 | CNY | 5.1 | 5.15 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 11,519,712 |
| 12 Mar 2014 | CNY | 5.06 | 5.12 | 5.01 | 5.09 | 5.09 | -0.01 (-0.20%) | 16,250,958 |
| 11 Mar 2014 | CNY | 5.12 | 5.14 | 5.04 | 5.1 | 5.1 | -0.01 (-0.20%) | 13,067,912 |
| 10 Mar 2014 | CNY | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | -0.17 (-3.22%) | 16,525,636 |
| 7 Mar 2014 | CNY | 5.38 | 5.4 | 5.26 | 5.28 | 5.28 | -0.1 (-1.86%) | 14,350,825 |
| 6 Mar 2014 | CNY | 5.36 | 5.43 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 13,041,754 |
| 5 Mar 2014 | CNY | 5.37 | 5.46 | 5.37 | 5.4 | 5.4 | +0.03 (+0.56%) | 16,771,857 |
| 4 Mar 2014 | CNY | 5.4 | 5.41 | 5.3 | 5.37 | 5.37 | -0.04 (-0.74%) | 14,030,625 |
| 3 Mar 2014 | CNY | 5.31 | 5.42 | 5.28 | 5.41 | 5.41 | +0.12 (+2.27%) | 16,454,740 |
| 28 Feb 2014 | CNY | 5.22 | 5.3 | 5.18 | 5.29 | 5.29 | +0.04 (+0.76%) | 14,087,302 |
| 27 Feb 2014 | CNY | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 17,985,864 |
| 26 Feb 2014 | CNY | 5.2 | 5.31 | 5.18 | 5.29 | 5.29 | +0.03 (+0.57%) | 18,828,677 |
| 25 Feb 2014 | CNY | 5.47 | 5.59 | 5.2 | 5.26 | 5.26 | -0.17 (-3.13%) | 30,159,840 |
| 24 Feb 2014 | CNY | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.07 (-1.27%) | 18,175,417 |
| 21 Feb 2014 | CNY | 5.54 | 5.57 | 5.44 | 5.5 | 5.5 | -0.03 (-0.54%) | 19,064,827 |
| 20 Feb 2014 | CNY | 5.69 | 5.73 | 5.51 | 5.53 | 5.53 | -0.16 (-2.81%) | 33,542,778 |
| 19 Feb 2014 | CNY | 5.73 | 5.84 | 5.67 | 5.69 | 5.69 | +0.02 (+0.35%) | 37,448,664 |
| 18 Feb 2014 | CNY | 5.6 | 5.78 | 5.55 | 5.67 | 5.67 | +0.1 (+1.80%) | 50,183,172 |
| 17 Feb 2014 | CNY | 5.56 | 5.6 | 5.52 | 5.57 | 5.57 | +0.04 (+0.72%) | 25,549,856 |
