| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 8.92 | 9.26 | 8.65 | 8.73 | 8.73 | -0.29 (-3.22%) | 3,559,199 |
| 27 Mar 2014 | CNY | 9.06 | 9.31 | 8.9 | 9.02 | 9.02 | -0.11 (-1.20%) | 4,047,540 |
| 26 Mar 2014 | CNY | 9 | 9.42 | 8.9 | 9.13 | 9.13 | +0.05 (+0.55%) | 7,952,482 |
| 25 Mar 2014 | CNY | 8.54 | 9.12 | 8.52 | 9.08 | 9.08 | +0.53 (+6.20%) | 4,025,117 |
| 24 Mar 2014 | CNY | 8.58 | 8.74 | 8.47 | 8.55 | 8.55 | -0.02 (-0.23%) | 3,205,525 |
| 21 Mar 2014 | CNY | 8.38 | 8.57 | 8.31 | 8.57 | 8.57 | +0.19 (+2.27%) | 2,012,606 |
| 20 Mar 2014 | CNY | 8.54 | 8.62 | 8.37 | 8.38 | 8.38 | -0.17 (-1.99%) | 2,325,957 |
| 19 Mar 2014 | CNY | 8.51 | 8.65 | 8.29 | 8.55 | 8.55 | +0.05 (+0.59%) | 3,263,927 |
| 18 Mar 2014 | CNY | 8.64 | 8.75 | 8.47 | 8.5 | 8.5 | -0.2 (-2.30%) | 3,723,284 |
| 17 Mar 2014 | CNY | 8.78 | 8.9 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 3,177,806 |
| 14 Mar 2014 | CNY | 8.57 | 8.92 | 8.51 | 8.7 | 8.7 | +0.09 (+1.05%) | 4,056,665 |
| 13 Mar 2014 | CNY | 8.68 | 8.69 | 8.48 | 8.61 | 8.61 | 0.0 (0.0%) | 3,460,992 |
| 12 Mar 2014 | CNY | 8.61 | 8.7 | 8.43 | 8.61 | 8.61 | -0.09 (-1.03%) | 4,267,170 |
| 11 Mar 2014 | CNY | 8.21 | 8.97 | 8.2 | 8.7 | 8.7 | +0.41 (+4.95%) | 7,419,028 |
| 10 Mar 2014 | CNY | 8.14 | 8.4 | 8.06 | 8.29 | 8.29 | +0.09 (+1.10%) | 4,089,220 |
| 7 Mar 2014 | CNY | 8.3 | 8.52 | 8.15 | 8.2 | 8.2 | -0.12 (-1.44%) | 3,969,096 |
| 6 Mar 2014 | CNY | 8.29 | 8.41 | 8.2 | 8.32 | 8.32 | +0.03 (+0.36%) | 2,507,034 |
| 5 Mar 2014 | CNY | 8.28 | 8.38 | 8.17 | 8.29 | 8.29 | +0.01 (+0.12%) | 3,387,750 |
| 4 Mar 2014 | CNY | 8.16 | 8.37 | 8.11 | 8.28 | 8.28 | +0.12 (+1.47%) | 3,061,621 |
| 3 Mar 2014 | CNY | 7.93 | 8.28 | 7.93 | 8.16 | 8.16 | +0.24 (+3.03%) | 2,830,946 |
| 28 Feb 2014 | CNY | 7.79 | 7.94 | 7.7 | 7.92 | 7.92 | +0.13 (+1.67%) | 1,193,594 |
| 27 Feb 2014 | CNY | 8 | 8.03 | 7.75 | 7.79 | 7.79 | +0.1 (+1.30%) | 2,054,409 |
| 26 Feb 2014 | CNY | 7.8 | 7.8 | 7.54 | 7.69 | 7.69 | -0.16 (-2.04%) | 2,194,063 |
| 25 Feb 2014 | CNY | 8.04 | 8.34 | 7.81 | 7.85 | 7.85 | -0.17 (-2.12%) | 3,728,416 |
| 24 Feb 2014 | CNY | 7.9 | 8.05 | 7.85 | 8.02 | 8.02 | +0.05 (+0.63%) | 1,634,776 |
| 21 Feb 2014 | CNY | 8.02 | 8.16 | 7.9 | 7.97 | 7.97 | -0.12 (-1.48%) | 1,916,976 |
| 20 Feb 2014 | CNY | 8.18 | 8.25 | 7.98 | 8.09 | 8.09 | -0.06 (-0.74%) | 2,645,861 |
| 19 Feb 2014 | CNY | 8.12 | 8.25 | 8.01 | 8.15 | 8.15 | +0.02 (+0.25%) | 2,328,964 |
| 18 Feb 2014 | CNY | 8.1 | 8.3 | 8.08 | 8.13 | 8.13 | -0.03 (-0.37%) | 3,589,852 |
| 17 Feb 2014 | CNY | 7.9 | 8.19 | 7.9 | 8.16 | 8.16 | +0.21 (+2.64%) | 3,851,386 |
