| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 6.02 | 6.08 | 5.95 | 6.04 | 6.04 | +0.08 (+1.34%) | 4,546,706 |
| 3 Apr 2014 | CNY | 6.15 | 6.18 | 5.96 | 5.96 | 5.96 | -0.2 (-3.25%) | 8,766,140 |
| 2 Apr 2014 | CNY | 6.2 | 6.24 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 4,826,052 |
| 1 Apr 2014 | CNY | 6.14 | 6.24 | 6.1 | 6.19 | 6.19 | +0.09 (+1.48%) | 4,060,979 |
| 31 Mar 2014 | CNY | 6.31 | 6.34 | 6.08 | 6.1 | 6.1 | -0.17 (-2.71%) | 6,296,898 |
| 28 Mar 2014 | CNY | 6.44 | 6.45 | 6.22 | 6.27 | 6.27 | -0.18 (-2.79%) | 9,113,725 |
| 27 Mar 2014 | CNY | 6.37 | 6.65 | 6.37 | 6.45 | 6.45 | -0.01 (-0.15%) | 10,503,072 |
| 26 Mar 2014 | CNY | 6.63 | 6.67 | 6.42 | 6.46 | 6.46 | -0.16 (-2.42%) | 10,615,651 |
| 25 Mar 2014 | CNY | 6.73 | 6.96 | 6.57 | 6.62 | 6.62 | -0.17 (-2.50%) | 19,626,128 |
| 24 Mar 2014 | CNY | 6.45 | 6.89 | 6.45 | 6.79 | 6.79 | +0.31 (+4.78%) | 22,321,493 |
| 21 Mar 2014 | CNY | 6.26 | 6.55 | 6.26 | 6.48 | 6.48 | +0.06 (+0.93%) | 9,985,539 |
| 20 Mar 2014 | CNY | 6.48 | 6.65 | 6.4 | 6.42 | 6.42 | -0.13 (-1.98%) | 11,099,780 |
| 19 Mar 2014 | CNY | 6.4 | 6.66 | 6.32 | 6.55 | 6.55 | +0.06 (+0.92%) | 9,560,069 |
| 18 Mar 2014 | CNY | 6.57 | 6.68 | 6.48 | 6.49 | 6.49 | -0.12 (-1.82%) | 8,518,806 |
| 17 Mar 2014 | CNY | 6.53 | 6.69 | 6.47 | 6.61 | 6.61 | +0.03 (+0.46%) | 9,623,220 |
| 14 Mar 2014 | CNY | 6.3 | 6.7 | 6.24 | 6.58 | 6.58 | +0.22 (+3.46%) | 13,800,856 |
| 13 Mar 2014 | CNY | 6.35 | 6.43 | 6.28 | 6.36 | 6.36 | +0.05 (+0.79%) | 6,351,547 |
| 12 Mar 2014 | CNY | 6.5 | 6.6 | 6.16 | 6.31 | 6.31 | -0.19 (-2.92%) | 10,049,228 |
| 11 Mar 2014 | CNY | 6.6 | 6.75 | 6.38 | 6.5 | 6.5 | -0.16 (-2.40%) | 13,623,030 |
| 10 Mar 2014 | CNY | 6.66 | 7.08 | 6.56 | 6.66 | 6.66 | -0.01 (-0.15%) | 21,478,331 |
| 7 Mar 2014 | CNY | 6.63 | 6.85 | 6.55 | 6.67 | 6.67 | -0.25 (-3.61%) | 16,819,437 |
| 6 Mar 2014 | CNY | 7.17 | 7.37 | 6.9 | 6.92 | 6.92 | +0.1 (+1.47%) | 27,656,989 |
| 5 Mar 2014 | CNY | 6.99 | 7.11 | 6.78 | 6.82 | 6.82 | -0.31 (-4.35%) | 21,709,771 |
| 4 Mar 2014 | CNY | 6.7 | 7.39 | 6.67 | 7.13 | 7.13 | +0.36 (+5.32%) | 37,334,484 |
| 3 Mar 2014 | CNY | 6.56 | 6.84 | 6.48 | 6.77 | 6.77 | +0.13 (+1.96%) | 12,317,125 |
| 28 Feb 2014 | CNY | 6.85 | 6.96 | 6.54 | 6.64 | 6.64 | -0.14 (-2.06%) | 15,713,430 |
| 27 Feb 2014 | CNY | 6.7 | 7 | 6.68 | 6.78 | 6.78 | +0.05 (+0.74%) | 21,110,271 |
| 26 Feb 2014 | CNY | 6.5 | 6.82 | 6.37 | 6.73 | 6.73 | +0.08 (+1.20%) | 14,426,144 |
| 25 Feb 2014 | CNY | 6.59 | 7.08 | 6.42 | 6.65 | 6.65 | +0.04 (+0.61%) | 25,498,030 |
| 24 Feb 2014 | CNY | 6.75 | 6.84 | 6.55 | 6.61 | 6.61 | -0.22 (-3.22%) | 12,050,107 |
