| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 8.08 | 8.15 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 4,242,503 |
| 31 Mar 2014 | CNY | 8.18 | 8.2 | 7.98 | 8.06 | 8.06 | -0.1 (-1.23%) | 6,457,029 |
| 28 Mar 2014 | CNY | 7.88 | 8.18 | 7.79 | 8.16 | 8.16 | +0.25 (+3.16%) | 9,627,397 |
| 27 Mar 2014 | CNY | 7.99 | 8.03 | 7.79 | 7.91 | 7.91 | -0.12 (-1.49%) | 3,793,732 |
| 26 Mar 2014 | CNY | 8.05 | 8.1 | 7.92 | 8.03 | 8.03 | -0.02 (-0.25%) | 2,675,456 |
| 25 Mar 2014 | CNY | 8 | 8.14 | 7.96 | 8.05 | 8.05 | +0.06 (+0.75%) | 5,177,496 |
| 24 Mar 2014 | CNY | 7.88 | 8 | 7.84 | 7.99 | 7.99 | +0.09 (+1.14%) | 3,962,563 |
| 21 Mar 2014 | CNY | 7.66 | 7.94 | 7.63 | 7.9 | 7.9 | +0.16 (+2.07%) | 3,936,281 |
| 20 Mar 2014 | CNY | 7.88 | 7.93 | 7.73 | 7.74 | 7.74 | -0.15 (-1.90%) | 3,333,512 |
| 19 Mar 2014 | CNY | 7.85 | 7.89 | 7.75 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,475,982 |
| 18 Mar 2014 | CNY | 7.86 | 7.96 | 7.83 | 7.88 | 7.88 | 0.0 (0.0%) | 3,288,627 |
| 17 Mar 2014 | CNY | 7.74 | 7.89 | 7.65 | 7.88 | 7.88 | +0.23 (+3.01%) | 3,291,593 |
| 14 Mar 2014 | CNY | 7.75 | 7.78 | 7.57 | 7.65 | 7.65 | -0.15 (-1.92%) | 3,699,820 |
| 13 Mar 2014 | CNY | 7.78 | 7.9 | 7.76 | 7.8 | 7.8 | +0.03 (+0.39%) | 4,020,857 |
| 12 Mar 2014 | CNY | 7.83 | 7.86 | 7.63 | 7.77 | 7.77 | -0.05 (-0.64%) | 4,328,051 |
| 11 Mar 2014 | CNY | 7.87 | 7.97 | 7.7 | 7.82 | 7.82 | -0.1 (-1.26%) | 5,518,601 |
| 10 Mar 2014 | CNY | 8.14 | 8.22 | 7.9 | 7.92 | 7.92 | -0.35 (-4.23%) | 6,891,623 |
| 7 Mar 2014 | CNY | 8.45 | 8.49 | 8.18 | 8.27 | 8.27 | -0.23 (-2.71%) | 8,762,395 |
| 6 Mar 2014 | CNY | 8 | 8.55 | 8 | 8.5 | 8.5 | +0.45 (+5.59%) | 14,601,070 |
| 5 Mar 2014 | CNY | 8.18 | 8.32 | 8.05 | 8.05 | 8.05 | -0.13 (-1.59%) | 7,164,879 |
| 4 Mar 2014 | CNY | 8.24 | 8.25 | 8.03 | 8.18 | 8.18 | -0.16 (-1.92%) | 7,054,362 |
| 3 Mar 2014 | CNY | 8.12 | 8.37 | 8.04 | 8.34 | 8.34 | +0.22 (+2.71%) | 13,708,125 |
| 28 Feb 2014 | CNY | 7.81 | 8.14 | 7.72 | 8.12 | 8.12 | +0.37 (+4.77%) | 9,392,657 |
| 27 Feb 2014 | CNY | 7.7 | 7.93 | 7.62 | 7.75 | 7.75 | +0.1 (+1.31%) | 4,873,248 |
| 26 Feb 2014 | CNY | 7.66 | 7.71 | 7.45 | 7.65 | 7.65 | -0.07 (-0.91%) | 4,836,672 |
| 25 Feb 2014 | CNY | 8.01 | 8.14 | 7.68 | 7.72 | 7.72 | -0.32 (-3.98%) | 6,901,573 |
| 24 Feb 2014 | CNY | 7.86 | 8.05 | 7.81 | 8.04 | 8.04 | +0.13 (+1.64%) | 5,390,718 |
| 21 Feb 2014 | CNY | 8.03 | 8.05 | 7.82 | 7.91 | 7.91 | -0.07 (-0.88%) | 3,837,539 |
| 20 Feb 2014 | CNY | 8.17 | 8.17 | 7.95 | 7.98 | 7.98 | -0.23 (-2.80%) | 7,256,928 |
| 19 Feb 2014 | CNY | 7.92 | 8.39 | 7.92 | 8.21 | 8.21 | +0.32 (+4.06%) | 15,649,701 |
