| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 3.78 | 3.91 | 3.76 | 3.89 | 3.89 | +0.08 (+2.10%) | 21,823,927 |
| 3 Apr 2014 | CNY | 3.91 | 3.92 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 21,114,474 |
| 2 Apr 2014 | CNY | 3.77 | 3.98 | 3.77 | 3.9 | 3.9 | +0.11 (+2.90%) | 39,198,510 |
| 1 Apr 2014 | CNY | 3.76 | 3.83 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 18,858,633 |
| 31 Mar 2014 | CNY | 3.87 | 3.92 | 3.71 | 3.75 | 3.75 | -0.13 (-3.35%) | 29,658,855 |
| 28 Mar 2014 | CNY | 3.87 | 3.94 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 28,723,930 |
| 27 Mar 2014 | CNY | 3.92 | 4.01 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 42,813,217 |
| 26 Mar 2014 | CNY | 4.05 | 4.06 | 3.91 | 3.94 | 3.94 | -0.15 (-3.67%) | 40,890,248 |
| 25 Mar 2014 | CNY | 3.96 | 4.12 | 3.91 | 4.09 | 4.09 | +0.07 (+1.74%) | 79,455,906 |
| 24 Mar 2014 | CNY | 3.99 | 4.05 | 3.88 | 4.02 | 4.02 | +0.22 (+5.79%) | 110,462,652 |
| 21 Mar 2014 | CNY | 3.43 | 3.8 | 3.41 | 3.8 | 3.8 | +0.35 (+10.14%) | 47,119,265 |
| 20 Mar 2014 | CNY | 3.56 | 3.59 | 3.43 | 3.45 | 3.45 | -0.14 (-3.90%) | 17,938,267 |
| 19 Mar 2014 | CNY | 3.53 | 3.6 | 3.48 | 3.59 | 3.59 | +0.04 (+1.13%) | 18,125,904 |
| 18 Mar 2014 | CNY | 3.56 | 3.6 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 14,128,030 |
| 17 Mar 2014 | CNY | 3.48 | 3.61 | 3.44 | 3.58 | 3.58 | +0.11 (+3.17%) | 20,619,252 |
| 14 Mar 2014 | CNY | 3.45 | 3.53 | 3.43 | 3.47 | 3.47 | -0.05 (-1.42%) | 14,544,442 |
| 13 Mar 2014 | CNY | 3.47 | 3.63 | 3.43 | 3.52 | 3.52 | +0.04 (+1.15%) | 25,900,967 |
| 12 Mar 2014 | CNY | 3.4 | 3.54 | 3.38 | 3.48 | 3.48 | +0.06 (+1.75%) | 20,680,331 |
| 11 Mar 2014 | CNY | 3.37 | 3.5 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 16,996,350 |
| 10 Mar 2014 | CNY | 3.59 | 3.59 | 3.36 | 3.37 | 3.37 | -0.23 (-6.39%) | 23,133,319 |
| 7 Mar 2014 | CNY | 3.64 | 3.71 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 19,170,847 |
| 6 Mar 2014 | CNY | 3.63 | 3.68 | 3.58 | 3.66 | 3.66 | -0.01 (-0.27%) | 17,144,205 |
| 5 Mar 2014 | CNY | 3.61 | 3.76 | 3.6 | 3.67 | 3.67 | +0.08 (+2.23%) | 32,561,540 |
| 4 Mar 2014 | CNY | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 23,120,701 |
| 3 Mar 2014 | CNY | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 19,452,385 |
| 28 Feb 2014 | CNY | 3.7 | 3.71 | 3.58 | 3.69 | 3.69 | -0.01 (-0.27%) | 28,807,527 |
| 27 Feb 2014 | CNY | 3.84 | 3.85 | 3.69 | 3.7 | 3.7 | -0.15 (-3.90%) | 22,438,237 |
| 26 Feb 2014 | CNY | 3.83 | 3.88 | 3.78 | 3.85 | 3.85 | 0.0 (0.0%) | 20,706,826 |
| 25 Feb 2014 | CNY | 3.98 | 4 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 22,494,293 |
| 24 Feb 2014 | CNY | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | -0.17 (-4.10%) | 25,250,104 |
