| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 5.55 | 5.8 | 5.55 | 5.8 | 5.8 | +0.24 (+4.32%) | 3,991,306 |
| 31 Mar 2014 | CNY | 5.76 | 5.79 | 5.51 | 5.56 | 5.56 | -0.2 (-3.47%) | 2,884,934 |
| 28 Mar 2014 | CNY | 5.82 | 5.86 | 5.75 | 5.76 | 5.76 | -0.12 (-2.04%) | 3,588,346 |
| 27 Mar 2014 | CNY | 5.96 | 6.02 | 5.88 | 5.88 | 5.88 | -0.13 (-2.16%) | 3,165,969 |
| 26 Mar 2014 | CNY | 6.05 | 6.13 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 2,924,675 |
| 25 Mar 2014 | CNY | 6.12 | 6.15 | 6 | 6.07 | 6.07 | -0.08 (-1.30%) | 6,282,457 |
| 24 Mar 2014 | CNY | 5.95 | 6.35 | 5.83 | 6.15 | 6.15 | +0.17 (+2.84%) | 8,388,670 |
| 21 Mar 2014 | CNY | 5.63 | 6.03 | 5.52 | 5.98 | 5.98 | +0.28 (+4.91%) | 7,670,536 |
| 20 Mar 2014 | CNY | 5.83 | 5.89 | 5.69 | 5.7 | 5.7 | -0.2 (-3.39%) | 4,204,297 |
| 19 Mar 2014 | CNY | 5.72 | 6.07 | 5.61 | 5.9 | 5.9 | +0.11 (+1.90%) | 6,657,931 |
| 18 Mar 2014 | CNY | 5.76 | 5.85 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 2,698,811 |
| 17 Mar 2014 | CNY | 5.69 | 5.84 | 5.61 | 5.77 | 5.77 | +0.1 (+1.76%) | 2,387,381 |
| 14 Mar 2014 | CNY | 5.76 | 5.83 | 5.65 | 5.67 | 5.67 | -0.17 (-2.91%) | 2,783,030 |
| 13 Mar 2014 | CNY | 5.69 | 5.95 | 5.63 | 5.84 | 5.84 | +0.15 (+2.64%) | 3,869,683 |
| 12 Mar 2014 | CNY | 5.6 | 5.75 | 5.55 | 5.69 | 5.69 | +0.1 (+1.79%) | 2,707,738 |
| 11 Mar 2014 | CNY | 5.5 | 5.72 | 5.5 | 5.59 | 5.59 | +0.08 (+1.45%) | 2,698,910 |
| 10 Mar 2014 | CNY | 5.89 | 5.89 | 5.49 | 5.51 | 5.51 | -0.41 (-6.93%) | 4,782,157 |
| 7 Mar 2014 | CNY | 5.96 | 6.03 | 5.91 | 5.92 | 5.92 | -0.07 (-1.17%) | 2,155,382 |
| 6 Mar 2014 | CNY | 6 | 6.03 | 5.9 | 5.99 | 5.99 | -0.07 (-1.16%) | 2,749,540 |
| 5 Mar 2014 | CNY | 5.9 | 6.18 | 5.86 | 6.06 | 6.06 | +0.12 (+2.02%) | 4,961,529 |
| 4 Mar 2014 | CNY | 6.04 | 6.04 | 5.81 | 5.94 | 5.94 | -0.1 (-1.66%) | 5,561,850 |
| 3 Mar 2014 | CNY | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 3,789,287 |
| 28 Feb 2014 | CNY | 6.1 | 6.11 | 5.88 | 6.03 | 6.03 | -0.08 (-1.31%) | 4,217,581 |
| 27 Feb 2014 | CNY | 6.17 | 6.22 | 6.1 | 6.11 | 6.11 | -0.15 (-2.40%) | 3,769,926 |
| 26 Feb 2014 | CNY | 6.19 | 6.28 | 6.08 | 6.26 | 6.26 | +0.06 (+0.97%) | 2,677,085 |
| 25 Feb 2014 | CNY | 6.48 | 6.54 | 6.12 | 6.2 | 6.2 | -0.26 (-4.02%) | 5,254,568 |
| 24 Feb 2014 | CNY | 6.65 | 6.65 | 6.44 | 6.46 | 6.46 | -0.27 (-4.01%) | 5,564,912 |
| 21 Feb 2014 | CNY | 6.93 | 6.93 | 6.59 | 6.73 | 6.73 | -0.21 (-3.03%) | 6,424,372 |
| 20 Feb 2014 | CNY | 6.82 | 7.05 | 6.81 | 6.94 | 6.94 | +0.12 (+1.76%) | 12,144,542 |
| 19 Feb 2014 | CNY | 6.75 | 6.85 | 6.73 | 6.82 | 6.82 | +0.02 (+0.29%) | 4,722,464 |
