| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | CNY | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 2,555,230 |
| 25 Mar 2014 | CNY | 3.92 | 4.02 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,599,677 |
| 24 Mar 2014 | CNY | 3.84 | 3.97 | 3.82 | 3.91 | 3.91 | +0.05 (+1.30%) | 5,279,933 |
| 21 Mar 2014 | CNY | 3.79 | 3.87 | 3.74 | 3.86 | 3.86 | +0.07 (+1.85%) | 3,443,514 |
| 20 Mar 2014 | CNY | 3.87 | 3.93 | 3.79 | 3.79 | 3.79 | -0.08 (-2.07%) | 3,849,717 |
| 19 Mar 2014 | CNY | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 3,085,506 |
| 18 Mar 2014 | CNY | 3.8 | 3.9 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,990,549 |
| 17 Mar 2014 | CNY | 3.75 | 3.84 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,410,166 |
| 14 Mar 2014 | CNY | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,167,763 |
| 13 Mar 2014 | CNY | 3.75 | 3.8 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,856,102 |
| 12 Mar 2014 | CNY | 3.75 | 3.8 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 3,307,287 |
| 11 Mar 2014 | CNY | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,647,641 |
| 10 Mar 2014 | CNY | 3.91 | 3.91 | 3.77 | 3.82 | 3.82 | -0.12 (-3.05%) | 6,807,827 |
| 7 Mar 2014 | CNY | 3.76 | 4.12 | 3.74 | 3.94 | 3.94 | +0.18 (+4.79%) | 20,912,506 |
| 6 Mar 2014 | CNY | 3.75 | 3.83 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 4,571,608 |
| 5 Mar 2014 | CNY | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,562,498 |
| 4 Mar 2014 | CNY | 3.8 | 3.8 | 3.7 | 3.76 | 3.76 | -0.06 (-1.57%) | 3,990,341 |
| 3 Mar 2014 | CNY | 3.8 | 3.83 | 3.76 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,510,369 |
| 28 Feb 2014 | CNY | 3.78 | 3.81 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 2,233,107 |
| 27 Feb 2014 | CNY | 3.84 | 3.86 | 3.79 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,604,600 |
| 26 Feb 2014 | CNY | 3.73 | 3.86 | 3.66 | 3.86 | 3.86 | +0.11 (+2.93%) | 4,932,046 |
| 25 Feb 2014 | CNY | 3.81 | 3.86 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,708,190 |
| 24 Feb 2014 | CNY | 3.8 | 3.86 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,442,295 |
| 21 Feb 2014 | CNY | 3.86 | 3.87 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 2,318,823 |
| 20 Feb 2014 | CNY | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 3,973,686 |
| 19 Feb 2014 | CNY | 3.85 | 3.9 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,812,571 |
| 18 Feb 2014 | CNY | 3.9 | 3.91 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 3,633,899 |
| 17 Feb 2014 | CNY | 3.89 | 3.92 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,658,928 |
| 14 Feb 2014 | CNY | 3.82 | 3.9 | 3.81 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,553,436 |
| 13 Feb 2014 | CNY | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,400,209 |
