| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 4.5615 | 4.6154 | 4.5385 | 4.5923 | 4.5923 | +0.038 (+0.84%) | 5,436,402 |
| 27 Mar 2014 | CNY | 4.5539 | 4.6 | 4.5308 | 4.5539 | 4.5539 | -0.023 (-0.50%) | 3,817,304 |
| 26 Mar 2014 | CNY | 4.5769 | 4.6077 | 4.5539 | 4.5769 | 4.5769 | -0.008 (-0.17%) | 2,487,973 |
| 25 Mar 2014 | CNY | 4.5615 | 4.6 | 4.5385 | 4.5846 | 4.5846 | +0.008 (+0.17%) | 3,036,966 |
| 24 Mar 2014 | CNY | 4.5154 | 4.5846 | 4.4923 | 4.5769 | 4.5769 | +0.061 (+1.36%) | 3,706,743 |
| 21 Mar 2014 | CNY | 4.4615 | 4.5385 | 4.3846 | 4.5154 | 4.5154 | +0.061 (+1.38%) | 3,771,723 |
| 20 Mar 2014 | CNY | 4.5615 | 4.5846 | 4.4539 | 4.4539 | 4.4539 | -0.1 (-2.20%) | 2,795,494 |
| 19 Mar 2014 | CNY | 4.4923 | 4.6154 | 4.4846 | 4.5539 | 4.5539 | +0.062 (+1.37%) | 5,562,822 |
| 18 Mar 2014 | CNY | 4.5154 | 4.5154 | 4.4692 | 4.4923 | 4.4923 | -0.015 (-0.34%) | 1,994,401 |
| 17 Mar 2014 | CNY | 4.4769 | 4.5154 | 4.4769 | 4.5077 | 4.5077 | +0.023 (+0.52%) | 2,004,583 |
| 14 Mar 2014 | CNY | 4.4539 | 4.5 | 4.4385 | 4.4846 | 4.4846 | 0.0 (0.0%) | 2,319,305 |
| 13 Mar 2014 | CNY | 4.4462 | 4.4846 | 4.4154 | 4.4846 | 4.4846 | +0.046 (+1.04%) | 2,551,367 |
| 12 Mar 2014 | CNY | 4.4308 | 4.4462 | 4.3846 | 4.4385 | 4.4385 | +0.015 (+0.35%) | 1,887,990 |
| 11 Mar 2014 | CNY | 4.3692 | 4.4539 | 4.3692 | 4.4231 | 4.4231 | +0.054 (+1.23%) | 2,140,711 |
| 10 Mar 2014 | CNY | 4.5154 | 4.5154 | 4.3539 | 4.3692 | 4.3692 | -0.162 (-3.57%) | 3,794,885 |
| 7 Mar 2014 | CNY | 4.5769 | 4.6077 | 4.5154 | 4.5308 | 4.5308 | -0.046 (-1.01%) | 2,751,433 |
| 6 Mar 2014 | CNY | 4.5769 | 4.6 | 4.5231 | 4.5769 | 4.5769 | -0.008 (-0.17%) | 2,645,717 |
| 5 Mar 2014 | CNY | 4.6231 | 4.6385 | 4.5615 | 4.5846 | 4.5846 | -0.054 (-1.16%) | 3,227,399 |
| 4 Mar 2014 | CNY | 4.5692 | 4.6615 | 4.5154 | 4.6385 | 4.6385 | +0.046 (+1.01%) | 4,912,911 |
| 3 Mar 2014 | CNY | 4.5385 | 4.5923 | 4.4769 | 4.5923 | 4.5923 | +0.069 (+1.53%) | 3,039,961 |
| 28 Feb 2014 | CNY | 4.5077 | 4.5385 | 4.4615 | 4.5231 | 4.5231 | +0.046 (+1.03%) | 2,802,450 |
| 27 Feb 2014 | CNY | 4.5385 | 4.5846 | 4.4615 | 4.4769 | 4.4769 | -0.054 (-1.19%) | 2,976,054 |
| 26 Feb 2014 | CNY | 4.5 | 4.5385 | 4.4615 | 4.5308 | 4.5308 | +0.023 (+0.51%) | 3,445,964 |
| 25 Feb 2014 | CNY | 4.5923 | 4.6462 | 4.4846 | 4.5077 | 4.5077 | -0.108 (-2.33%) | 5,152,852 |
| 24 Feb 2014 | CNY | 4.6769 | 4.6923 | 4.5923 | 4.6154 | 4.6154 | -0.077 (-1.64%) | 4,611,097 |
| 21 Feb 2014 | CNY | 4.7077 | 4.7462 | 4.6692 | 4.6923 | 4.6923 | -0.015 (-0.33%) | 3,381,341 |
| 20 Feb 2014 | CNY | 4.7692 | 4.8077 | 4.6846 | 4.7077 | 4.7077 | -0.061 (-1.29%) | 4,118,316 |
| 19 Feb 2014 | CNY | 4.7539 | 4.8077 | 4.7462 | 4.7692 | 4.7692 | -0.015 (-0.32%) | 5,459,841 |
| 18 Feb 2014 | CNY | 4.8154 | 4.8231 | 4.7539 | 4.7846 | 4.7846 | -0.054 (-1.11%) | 6,082,901 |
| 17 Feb 2014 | CNY | 4.7769 | 4.9 | 4.7462 | 4.8385 | 4.8385 | +0.085 (+1.78%) | 9,315,264 |
