| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | CNY | 4.58 | 4.64 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 4,468,161 |
| 2 Apr 2014 | CNY | 4.6 | 4.64 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,014,901 |
| 1 Apr 2014 | CNY | 4.5 | 4.59 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 2,589,772 |
| 31 Mar 2014 | CNY | 4.49 | 4.56 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 3,083,857 |
| 28 Mar 2014 | CNY | 4.63 | 4.64 | 4.47 | 4.49 | 4.49 | -0.14 (-3.02%) | 6,621,600 |
| 27 Mar 2014 | CNY | 4.69 | 4.72 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 4,225,552 |
| 26 Mar 2014 | CNY | 4.74 | 4.79 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 4,975,176 |
| 25 Mar 2014 | CNY | 4.7 | 4.77 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,774,852 |
| 24 Mar 2014 | CNY | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 6,401,965 |
| 21 Mar 2014 | CNY | 4.52 | 4.69 | 4.5 | 4.68 | 4.68 | +0.11 (+2.41%) | 5,323,252 |
| 20 Mar 2014 | CNY | 4.76 | 4.84 | 4.56 | 4.57 | 4.57 | -0.22 (-4.59%) | 9,107,027 |
| 19 Mar 2014 | CNY | 4.7 | 4.82 | 4.63 | 4.79 | 4.79 | +0.07 (+1.48%) | 8,795,715 |
| 18 Mar 2014 | CNY | 4.74 | 4.76 | 4.66 | 4.72 | 4.72 | -0.02 (-0.42%) | 6,120,346 |
| 17 Mar 2014 | CNY | 4.6 | 4.77 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 7,727,235 |
| 14 Mar 2014 | CNY | 4.51 | 4.69 | 4.49 | 4.61 | 4.61 | +0.07 (+1.54%) | 6,875,198 |
| 13 Mar 2014 | CNY | 4.5 | 4.57 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,201,472 |
| 12 Mar 2014 | CNY | 4.55 | 4.62 | 4.4 | 4.51 | 4.51 | -0.09 (-1.96%) | 6,941,792 |
| 11 Mar 2014 | CNY | 4.4 | 4.64 | 4.39 | 4.6 | 4.6 | +0.15 (+3.37%) | 8,614,988 |
| 10 Mar 2014 | CNY | 4.63 | 4.64 | 4.43 | 4.45 | 4.45 | -0.21 (-4.51%) | 7,773,316 |
| 7 Mar 2014 | CNY | 4.68 | 4.72 | 4.55 | 4.66 | 4.66 | -0.04 (-0.85%) | 10,062,553 |
| 6 Mar 2014 | CNY | 4.74 | 4.85 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 11,001,887 |
| 5 Mar 2014 | CNY | 4.7 | 4.85 | 4.65 | 4.77 | 4.77 | +0.06 (+1.27%) | 12,788,201 |
| 4 Mar 2014 | CNY | 4.61 | 4.82 | 4.55 | 4.71 | 4.71 | +0.07 (+1.51%) | 11,721,209 |
| 3 Mar 2014 | CNY | 4.66 | 4.75 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 11,127,553 |
| 28 Feb 2014 | CNY | 4.43 | 4.66 | 4.42 | 4.65 | 4.65 | +0.21 (+4.73%) | 11,608,661 |
| 27 Feb 2014 | CNY | 4.47 | 4.6 | 4.4 | 4.44 | 4.44 | +0.06 (+1.37%) | 8,762,050 |
| 26 Feb 2014 | CNY | 4.3 | 4.38 | 4.28 | 4.38 | 4.38 | +0.04 (+0.92%) | 4,740,007 |
| 25 Feb 2014 | CNY | 4.42 | 4.55 | 4.3 | 4.34 | 4.34 | -0.11 (-2.47%) | 7,964,989 |
| 24 Feb 2014 | CNY | 4.42 | 4.47 | 4.35 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,417,353 |
| 21 Feb 2014 | CNY | 4.54 | 4.57 | 4.37 | 4.44 | 4.44 | -0.1 (-2.20%) | 6,333,908 |
