| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 3.8 | 3.81 | 3.65 | 3.72 | 3.72 | -0.07 (-1.85%) | 6,137,080 |
| 28 Mar 2014 | CNY | 3.65 | 3.85 | 3.62 | 3.79 | 3.79 | +0.1 (+2.71%) | 10,406,128 |
| 27 Mar 2014 | CNY | 3.62 | 3.8 | 3.61 | 3.69 | 3.69 | +0.03 (+0.82%) | 10,142,894 |
| 26 Mar 2014 | CNY | 3.7 | 3.72 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 4,869,753 |
| 25 Mar 2014 | CNY | 3.66 | 3.82 | 3.6 | 3.71 | 3.71 | +0.01 (+0.27%) | 10,479,097 |
| 24 Mar 2014 | CNY | 3.54 | 3.75 | 3.52 | 3.7 | 3.7 | +0.11 (+3.06%) | 10,183,719 |
| 21 Mar 2014 | CNY | 3.43 | 3.6 | 3.4 | 3.59 | 3.59 | +0.16 (+4.66%) | 10,537,205 |
| 20 Mar 2014 | CNY | 3.43 | 3.57 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,396,087 |
| 19 Mar 2014 | CNY | 3.38 | 3.45 | 3.34 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,886,405 |
| 18 Mar 2014 | CNY | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 4,133,721 |
| 17 Mar 2014 | CNY | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 3,775,695 |
| 14 Mar 2014 | CNY | 3.4 | 3.46 | 3.36 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,320,243 |
| 13 Mar 2014 | CNY | 3.44 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 3,315,337 |
| 12 Mar 2014 | CNY | 3.33 | 3.49 | 3.31 | 3.41 | 3.41 | +0.07 (+2.10%) | 3,659,814 |
| 11 Mar 2014 | CNY | 3.27 | 3.36 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 2,066,471 |
| 10 Mar 2014 | CNY | 3.42 | 3.42 | 3.29 | 3.29 | 3.29 | -0.15 (-4.36%) | 2,924,769 |
| 7 Mar 2014 | CNY | 3.49 | 3.5 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 2,785,198 |
| 6 Mar 2014 | CNY | 3.39 | 3.55 | 3.35 | 3.5 | 3.5 | +0.12 (+3.55%) | 7,417,751 |
| 5 Mar 2014 | CNY | 3.44 | 3.45 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,564,834 |
| 4 Mar 2014 | CNY | 3.41 | 3.45 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 3,586,318 |
| 3 Mar 2014 | CNY | 3.4 | 3.42 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 3,729,761 |
| 28 Feb 2014 | CNY | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,516,954 |
| 27 Feb 2014 | CNY | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 2,603,277 |
| 26 Feb 2014 | CNY | 3.35 | 3.43 | 3.3 | 3.42 | 3.42 | +0.07 (+2.09%) | 3,470,802 |
| 25 Feb 2014 | CNY | 3.44 | 3.49 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 6,797,308 |
| 24 Feb 2014 | CNY | 3.71 | 3.72 | 3.41 | 3.44 | 3.44 | -0.33 (-8.75%) | 12,178,158 |
| 21 Feb 2014 | CNY | 3.86 | 3.87 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 2,656,646 |
| 20 Feb 2014 | CNY | 3.88 | 3.92 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,321,672 |
| 19 Feb 2014 | CNY | 3.8 | 3.92 | 3.78 | 3.87 | 3.87 | +0.07 (+1.84%) | 4,128,804 |
| 18 Feb 2014 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,242,890 |
