| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | CNY | 4.4556 | 4.4615 | 4.361 | 4.4024 | 4.4024 | -0.065 (-1.46%) | 4,969,957 |
| 28 Mar 2014 | CNY | 4.4675 | 4.4852 | 4.426 | 4.4675 | 4.4675 | -0.024 (-0.53%) | 6,936,799 |
| 27 Mar 2014 | CNY | 4.5385 | 4.5799 | 4.4852 | 4.4911 | 4.4911 | -0.095 (-2.07%) | 6,930,112 |
| 26 Mar 2014 | CNY | 4.5681 | 4.6391 | 4.5444 | 4.5858 | 4.5858 | +0.035 (+0.78%) | 5,840,371 |
| 25 Mar 2014 | CNY | 4.4852 | 4.5976 | 4.4852 | 4.5503 | 4.5503 | +0.03 (+0.65%) | 7,136,788 |
| 24 Mar 2014 | CNY | 4.4615 | 4.5562 | 4.4438 | 4.5207 | 4.5207 | +0.047 (+1.06%) | 7,158,593 |
| 21 Mar 2014 | CNY | 4.355 | 4.5089 | 4.2899 | 4.4734 | 4.4734 | +0.101 (+2.30%) | 7,005,901 |
| 20 Mar 2014 | CNY | 4.4675 | 4.4852 | 4.361 | 4.3728 | 4.3728 | -0.101 (-2.25%) | 5,800,737 |
| 19 Mar 2014 | CNY | 4.4675 | 4.4852 | 4.3846 | 4.4734 | 4.4734 | 0.0 (0.0%) | 5,863,056 |
| 18 Mar 2014 | CNY | 4.4379 | 4.5148 | 4.426 | 4.4734 | 4.4734 | +0.041 (+0.93%) | 6,141,694 |
| 17 Mar 2014 | CNY | 4.3787 | 4.4675 | 4.3669 | 4.432 | 4.432 | +0.053 (+1.22%) | 5,384,510 |
| 14 Mar 2014 | CNY | 4.355 | 4.4024 | 4.2899 | 4.3787 | 4.3787 | +0.012 (+0.27%) | 3,995,656 |
| 13 Mar 2014 | CNY | 4.3728 | 4.426 | 4.3491 | 4.3669 | 4.3669 | +0.018 (+0.41%) | 6,055,577 |
| 12 Mar 2014 | CNY | 4.3965 | 4.4556 | 4.3077 | 4.3491 | 4.3491 | -0.071 (-1.61%) | 6,157,271 |
| 11 Mar 2014 | CNY | 4.3846 | 4.5266 | 4.3728 | 4.4201 | 4.4201 | +0.012 (+0.27%) | 5,806,537 |
| 10 Mar 2014 | CNY | 4.5858 | 4.5858 | 4.3905 | 4.4083 | 4.4083 | -0.213 (-4.61%) | 10,994,938 |
| 7 Mar 2014 | CNY | 4.787 | 4.8402 | 4.5917 | 4.6213 | 4.6213 | -0.059 (-1.26%) | 12,885,982 |
| 6 Mar 2014 | CNY | 4.5858 | 4.6982 | 4.5325 | 4.6805 | 4.6805 | +0.112 (+2.46%) | 10,148,529 |
| 5 Mar 2014 | CNY | 4.6036 | 4.6036 | 4.5207 | 4.5681 | 4.5681 | -0.006 (-0.13%) | 7,708,608 |
| 4 Mar 2014 | CNY | 4.6036 | 4.6272 | 4.4734 | 4.574 | 4.574 | -0.065 (-1.40%) | 10,574,417 |
| 3 Mar 2014 | CNY | 4.6213 | 4.6627 | 4.574 | 4.6391 | 4.6391 | +0.03 (+0.64%) | 8,038,300 |
| 28 Feb 2014 | CNY | 4.5444 | 4.6391 | 4.4734 | 4.6095 | 4.6095 | +0.089 (+1.96%) | 7,418,866 |
| 27 Feb 2014 | CNY | 4.6686 | 4.6746 | 4.497 | 4.5207 | 4.5207 | -0.13 (-2.80%) | 11,347,518 |
| 26 Feb 2014 | CNY | 4.5562 | 4.6923 | 4.5562 | 4.6509 | 4.6509 | +0.053 (+1.16%) | 9,384,821 |
| 25 Feb 2014 | CNY | 4.7692 | 4.8698 | 4.5503 | 4.5976 | 4.5976 | -0.213 (-4.43%) | 12,138,609 |
| 24 Feb 2014 | CNY | 4.6805 | 4.8402 | 4.6331 | 4.8107 | 4.8107 | +0.101 (+2.14%) | 11,752,275 |
| 21 Feb 2014 | CNY | 4.7811 | 4.8107 | 4.6568 | 4.7101 | 4.7101 | -0.065 (-1.36%) | 10,313,777 |
| 20 Feb 2014 | CNY | 4.8876 | 4.9349 | 4.7752 | 4.7752 | 4.7752 | -0.112 (-2.30%) | 11,221,030 |
| 19 Feb 2014 | CNY | 4.7337 | 4.9053 | 4.7041 | 4.8876 | 4.8876 | +0.154 (+3.25%) | 15,618,724 |
| 18 Feb 2014 | CNY | 4.7633 | 4.7988 | 4.645 | 4.7337 | 4.7337 | -0.065 (-1.36%) | 13,883,640 |
