| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 3.9333 | 3.9611 | 3.8222 | 3.8667 | 3.8667 | -0.067 (-1.69%) | 22,922,866 |
| 28 Mar 2014 | CNY | 3.8278 | 4.0056 | 3.8167 | 3.9333 | 3.9333 | +0.072 (+1.87%) | 42,788,030 |
| 27 Mar 2014 | CNY | 3.7667 | 3.9278 | 3.6833 | 3.8611 | 3.8611 | +0.094 (+2.51%) | 41,257,404 |
| 26 Mar 2014 | CNY | 3.7889 | 3.8611 | 3.7222 | 3.7667 | 3.7667 | -0.011 (-0.29%) | 16,657,189 |
| 25 Mar 2014 | CNY | 3.75 | 3.85 | 3.7333 | 3.7778 | 3.7778 | +0.006 (+0.15%) | 20,768,077 |
| 24 Mar 2014 | CNY | 3.7444 | 3.85 | 3.7278 | 3.7722 | 3.7722 | +0.067 (+1.80%) | 28,279,416 |
| 21 Mar 2014 | CNY | 3.5611 | 3.7167 | 3.5056 | 3.7056 | 3.7056 | +0.133 (+3.73%) | 25,187,572 |
| 20 Mar 2014 | CNY | 3.6167 | 3.7111 | 3.5611 | 3.5722 | 3.5722 | -0.083 (-2.28%) | 19,268,262 |
| 19 Mar 2014 | CNY | 3.5222 | 3.7611 | 3.45 | 3.6556 | 3.6556 | +0.128 (+3.62%) | 25,573,674 |
| 18 Mar 2014 | CNY | 3.5556 | 3.5722 | 3.5111 | 3.5278 | 3.5278 | -0.028 (-0.78%) | 8,394,775 |
| 17 Mar 2014 | CNY | 3.5167 | 3.5611 | 3.4889 | 3.5556 | 3.5556 | +0.05 (+1.43%) | 10,553,491 |
| 14 Mar 2014 | CNY | 3.5111 | 3.5333 | 3.4722 | 3.5056 | 3.5056 | -0.022 (-0.63%) | 7,062,183 |
| 13 Mar 2014 | CNY | 3.5111 | 3.5611 | 3.5056 | 3.5278 | 3.5278 | +0.017 (+0.48%) | 7,937,146 |
| 12 Mar 2014 | CNY | 3.45 | 3.5611 | 3.4333 | 3.5111 | 3.5111 | +0.044 (+1.28%) | 9,294,530 |
| 11 Mar 2014 | CNY | 3.4278 | 3.5056 | 3.4222 | 3.4667 | 3.4667 | +0.044 (+1.30%) | 9,539,110 |
| 10 Mar 2014 | CNY | 3.5444 | 3.55 | 3.4167 | 3.4222 | 3.4222 | -0.144 (-4.05%) | 11,650,084 |
| 7 Mar 2014 | CNY | 3.6333 | 3.6444 | 3.5278 | 3.5667 | 3.5667 | -0.089 (-2.43%) | 11,692,564 |
| 6 Mar 2014 | CNY | 3.5444 | 3.6833 | 3.4889 | 3.6556 | 3.6556 | +0.106 (+2.97%) | 19,680,742 |
| 5 Mar 2014 | CNY | 3.5667 | 3.5889 | 3.5444 | 3.55 | 3.55 | -0.011 (-0.31%) | 7,472,644 |
| 4 Mar 2014 | CNY | 3.55 | 3.5889 | 3.5333 | 3.5611 | 3.5611 | 0.0 (0.0%) | 8,452,749 |
| 3 Mar 2014 | CNY | 3.5167 | 3.5667 | 3.4778 | 3.5611 | 3.5611 | +0.044 (+1.26%) | 10,427,988 |
| 28 Feb 2014 | CNY | 3.4722 | 3.5333 | 3.4389 | 3.5167 | 3.5167 | +0.061 (+1.77%) | 10,472,536 |
| 27 Feb 2014 | CNY | 3.5056 | 3.5222 | 3.4444 | 3.4556 | 3.4556 | -0.039 (-1.11%) | 12,945,362 |
| 26 Feb 2014 | CNY | 3.5722 | 3.5944 | 3.4167 | 3.4944 | 3.4944 | -0.078 (-2.18%) | 23,761,027 |
| 25 Feb 2014 | CNY | 3.6389 | 3.6667 | 3.5556 | 3.5722 | 3.5722 | -0.067 (-1.83%) | 21,051,936 |
| 24 Feb 2014 | CNY | 3.8056 | 3.8056 | 3.5833 | 3.6389 | 3.6389 | -0.194 (-5.07%) | 36,235,517 |
| 21 Feb 2014 | CNY | 3.9444 | 3.9722 | 3.7889 | 3.8333 | 3.8333 | -0.122 (-3.09%) | 26,086,104 |
| 20 Feb 2014 | CNY | 4.0389 | 4.1389 | 3.9444 | 3.9556 | 3.9556 | -0.05 (-1.25%) | 29,837,142 |
| 19 Feb 2014 | CNY | 3.9222 | 4.0222 | 3.9 | 4.0056 | 4.0056 | +0.072 (+1.84%) | 26,128,135 |
| 18 Feb 2014 | CNY | 3.9667 | 3.9778 | 3.8889 | 3.9333 | 3.9333 | -0.028 (-0.70%) | 18,201,967 |
