| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 4.8738 | 4.9219 | 4.8528 | 4.9189 | 4.9189 | +0.045 (+0.93%) | 3,998,978 |
| 3 Apr 2014 | CNY | 4.9129 | 4.9129 | 4.8317 | 4.8738 | 4.8738 | -0.039 (-0.80%) | 5,106,646 |
| 2 Apr 2014 | CNY | 5.006 | 5.006 | 4.8438 | 4.9129 | 4.9129 | -0.084 (-1.68%) | 7,367,127 |
| 1 Apr 2014 | CNY | 4.967 | 5.009 | 4.9279 | 4.997 | 4.997 | +0.03 (+0.60%) | 5,876,076 |
| 31 Mar 2014 | CNY | 4.8678 | 4.997 | 4.8558 | 4.967 | 4.967 | +0.093 (+1.91%) | 4,978,651 |
| 28 Mar 2014 | CNY | 4.8468 | 4.9339 | 4.8077 | 4.8738 | 4.8738 | +0.03 (+0.62%) | 3,745,134 |
| 27 Mar 2014 | CNY | 5.0421 | 5.0421 | 4.8227 | 4.8438 | 4.8438 | -0.204 (-4.05%) | 8,312,279 |
| 26 Mar 2014 | CNY | 5.1232 | 5.1382 | 5.0361 | 5.0481 | 5.0481 | -0.045 (-0.89%) | 4,468,775 |
| 25 Mar 2014 | CNY | 5.0751 | 5.1052 | 4.9519 | 5.0932 | 5.0932 | +0.051 (+1.01%) | 4,709,942 |
| 24 Mar 2014 | CNY | 5.027 | 5.1382 | 5.027 | 5.0421 | 5.0421 | +0.015 (+0.30%) | 3,303,436 |
| 21 Mar 2014 | CNY | 4.976 | 5.0481 | 4.9008 | 5.027 | 5.027 | +0.042 (+0.84%) | 3,588,848 |
| 20 Mar 2014 | CNY | 5.1262 | 5.1563 | 4.976 | 4.985 | 4.985 | -0.144 (-2.81%) | 4,708,288 |
| 19 Mar 2014 | CNY | 5.2164 | 5.2164 | 5.1022 | 5.1292 | 5.1292 | -0.093 (-1.78%) | 5,293,340 |
| 18 Mar 2014 | CNY | 5.2043 | 5.2404 | 5.1563 | 5.2224 | 5.2224 | +0.021 (+0.41%) | 5,599,213 |
| 17 Mar 2014 | CNY | 5.1683 | 5.2133 | 5.0481 | 5.2013 | 5.2013 | +0.033 (+0.64%) | 7,874,290 |
| 14 Mar 2014 | CNY | 5.2885 | 5.4237 | 5.1022 | 5.1683 | 5.1683 | -0.114 (-2.16%) | 7,389,604 |
| 13 Mar 2014 | CNY | 5.1172 | 5.3726 | 5.1172 | 5.2825 | 5.2825 | +0.165 (+3.23%) | 10,626,859 |
| 12 Mar 2014 | CNY | 5.1412 | 5.1593 | 5.012 | 5.1172 | 5.1172 | -0.051 (-0.99%) | 4,697,575 |
| 11 Mar 2014 | CNY | 5.018 | 5.2584 | 5.018 | 5.1683 | 5.1683 | +0.102 (+2.02%) | 11,971,258 |
| 10 Mar 2014 | CNY | 5.1232 | 5.1713 | 4.979 | 5.0661 | 5.0661 | -0.096 (-1.86%) | 7,247,522 |
| 7 Mar 2014 | CNY | 5.3035 | 5.3636 | 5.009 | 5.1623 | 5.1623 | -0.174 (-3.26%) | 16,215,686 |
| 6 Mar 2014 | CNY | 5.4988 | 5.5439 | 5.1923 | 5.3365 | 5.3365 | -0.162 (-2.95%) | 8,567,886 |
| 5 Mar 2014 | CNY | 5.631 | 5.7662 | 5.4928 | 5.4988 | 5.4988 | -0.141 (-2.50%) | 9,418,203 |
| 4 Mar 2014 | CNY | 5.7422 | 5.7422 | 5.5859 | 5.64 | 5.64 | -0.117 (-2.04%) | 7,343,441 |
| 3 Mar 2014 | CNY | 5.4928 | 5.8083 | 5.4327 | 5.7572 | 5.7572 | +0.325 (+5.97%) | 11,036,493 |
| 28 Feb 2014 | CNY | 5.4417 | 5.4688 | 5.3185 | 5.4327 | 5.4327 | -0.042 (-0.77%) | 4,546,211 |
| 27 Feb 2014 | CNY | 5.5859 | 5.5859 | 5.3966 | 5.4748 | 5.4748 | -0.066 (-1.19%) | 5,520,057 |
| 26 Feb 2014 | CNY | 5.4237 | 5.6611 | 5.3876 | 5.5409 | 5.5409 | +0.072 (+1.32%) | 6,353,501 |
| 25 Feb 2014 | CNY | 5.7091 | 5.7632 | 5.4147 | 5.4688 | 5.4688 | -0.273 (-4.76%) | 8,779,323 |
| 24 Feb 2014 | CNY | 5.649 | 5.7542 | 5.4567 | 5.7422 | 5.7422 | +0.063 (+1.11%) | 11,702,948 |
