| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 7.04 | 7.08 | 6.98 | 7 | 7 | 0.0 (0.0%) | 13,896,849 |
| 4 Apr 2014 | CNY | 7.03 | 7.12 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 13,641,677 |
| 3 Apr 2014 | CNY | 6.72 | 7.06 | 6.72 | 7.02 | 7.02 | +0.3 (+4.46%) | 26,744,322 |
| 2 Apr 2014 | CNY | 6.66 | 6.77 | 6.64 | 6.72 | 6.72 | +0.07 (+1.05%) | 23,969,951 |
| 1 Apr 2014 | CNY | 6.62 | 6.8 | 6.62 | 6.65 | 6.65 | -0.32 (-4.59%) | 58,594,818 |
| 31 Mar 2014 | CNY | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.37 (-5.04%) | 1,650,000 |
| 28 Mar 2014 | CNY | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.39 (-5.05%) | 1,067,200 |
| 27 Mar 2014 | CNY | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
| 26 Mar 2014 | CNY | 7.7 | 7.83 | 7.62 | 7.73 | 7.73 | +0.04 (+0.52%) | 31,941,277 |
| 25 Mar 2014 | CNY | 7.42 | 7.7 | 7.37 | 7.69 | 7.69 | +0.27 (+3.64%) | 37,340,502 |
| 24 Mar 2014 | CNY | 7.47 | 7.52 | 7.35 | 7.42 | 7.42 | -0.14 (-1.85%) | 32,022,688 |
| 21 Mar 2014 | CNY | 7.49 | 7.6 | 7.3 | 7.56 | 7.56 | +0.07 (+0.93%) | 27,673,336 |
| 20 Mar 2014 | CNY | 7.56 | 7.67 | 7.48 | 7.49 | 7.49 | -0.09 (-1.19%) | 20,274,000 |
| 19 Mar 2014 | CNY | 7.68 | 7.68 | 7.52 | 7.58 | 7.58 | -0.12 (-1.56%) | 19,021,241 |
| 18 Mar 2014 | CNY | 7.6 | 7.79 | 7.55 | 7.7 | 7.7 | -0.05 (-0.65%) | 31,748,251 |
| 17 Mar 2014 | CNY | 8.2 | 8.2 | 7.51 | 7.75 | 7.75 | -0.59 (-7.07%) | 56,793,558 |
| 14 Mar 2014 | CNY | 8.47 | 8.47 | 8.26 | 8.34 | 8.34 | -0.15 (-1.77%) | 12,569,368 |
| 13 Mar 2014 | CNY | 8.4 | 8.53 | 8.36 | 8.49 | 8.49 | +0.05 (+0.59%) | 13,028,571 |
| 12 Mar 2014 | CNY | 8.55 | 8.58 | 8.23 | 8.44 | 8.44 | -0.1 (-1.17%) | 13,604,320 |
| 11 Mar 2014 | CNY | 8.56 | 8.61 | 8.43 | 8.54 | 8.54 | -0.02 (-0.23%) | 12,511,184 |
| 10 Mar 2014 | CNY | 9.09 | 9.09 | 8.38 | 8.56 | 8.56 | -0.63 (-6.86%) | 24,905,538 |
| 7 Mar 2014 | CNY | 9.5 | 9.61 | 9.16 | 9.19 | 9.19 | -0.33 (-3.47%) | 20,249,561 |
| 6 Mar 2014 | CNY | 9.6 | 9.7 | 9.4 | 9.52 | 9.52 | -0.24 (-2.46%) | 20,849,938 |
| 5 Mar 2014 | CNY | 9.65 | 10.13 | 9.65 | 9.76 | 9.76 | +0.13 (+1.35%) | 41,878,110 |
| 4 Mar 2014 | CNY | 9.53 | 9.67 | 9.35 | 9.63 | 9.63 | +0.08 (+0.84%) | 21,720,411 |
| 3 Mar 2014 | CNY | 9.19 | 9.57 | 9.15 | 9.55 | 9.55 | +0.26 (+2.80%) | 19,149,003 |
| 28 Feb 2014 | CNY | 9.32 | 9.4 | 9.06 | 9.29 | 9.29 | -0.15 (-1.59%) | 19,994,582 |
| 27 Feb 2014 | CNY | 9.45 | 9.79 | 9.29 | 9.44 | 9.44 | 0.0 (0.0%) | 26,202,706 |
| 26 Feb 2014 | CNY | 9.05 | 9.55 | 8.88 | 9.44 | 9.44 | +0.25 (+2.72%) | 28,577,812 |
| 25 Feb 2014 | CNY | 9.88 | 9.93 | 8.95 | 9.19 | 9.19 | -0.75 (-7.55%) | 36,774,956 |
