| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2014 | CNY | 4.355 | 4.375 | 4.255 | 4.265 | 4.265 | -0.125 (-2.85%) | 7,557,820 |
| 26 Mar 2014 | CNY | 4.4 | 4.4 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 11,383,946 |
| 25 Mar 2014 | CNY | 4.425 | 4.43 | 4.31 | 4.33 | 4.33 | -0.085 (-1.93%) | 13,863,278 |
| 24 Mar 2014 | CNY | 4.475 | 4.475 | 4.255 | 4.415 | 4.415 | -0.075 (-1.67%) | 19,419,744 |
| 21 Mar 2014 | CNY | 4.7 | 4.7 | 4.38 | 4.49 | 4.49 | -0.375 (-7.71%) | 33,436,596 |
| 20 Mar 2014 | CNY | 4.915 | 4.975 | 4.775 | 4.865 | 4.865 | +0.005 (+0.10%) | 17,207,602 |
| 19 Mar 2014 | CNY | 5.015 | 5.09 | 4.77 | 4.86 | 4.86 | -0.165 (-3.28%) | 23,202,924 |
| 18 Mar 2014 | CNY | 5.025 | 5.07 | 4.92 | 5.025 | 5.025 | -0.045 (-0.89%) | 20,896,846 |
| 17 Mar 2014 | CNY | 5.145 | 5.145 | 4.915 | 5.07 | 5.07 | -0.045 (-0.88%) | 30,191,972 |
| 14 Mar 2014 | CNY | 4.925 | 5.19 | 4.825 | 5.115 | 5.115 | +0.395 (+8.37%) | 44,546,302 |
| 13 Mar 2014 | CNY | 4.3 | 4.72 | 4.29 | 4.72 | 4.72 | +0.43 (+10.02%) | 18,265,650 |
| 12 Mar 2014 | CNY | 4.33 | 4.405 | 4.245 | 4.29 | 4.29 | -0.1 (-2.28%) | 5,342,756 |
| 11 Mar 2014 | CNY | 4.29 | 4.42 | 4.25 | 4.39 | 4.39 | -0.01 (-0.23%) | 6,410,154 |
| 10 Mar 2014 | CNY | 4.33 | 4.7 | 4.275 | 4.4 | 4.4 | +0.085 (+1.97%) | 15,129,154 |
| 7 Mar 2014 | CNY | 4.435 | 4.46 | 4.3 | 4.315 | 4.315 | -0.11 (-2.49%) | 5,345,334 |
| 6 Mar 2014 | CNY | 4.475 | 4.475 | 4.325 | 4.425 | 4.425 | -0.075 (-1.67%) | 8,917,226 |
| 5 Mar 2014 | CNY | 4.415 | 4.69 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 13,730,252 |
| 4 Mar 2014 | CNY | 4.61 | 4.61 | 4.385 | 4.45 | 4.45 | -0.155 (-3.37%) | 9,209,180 |
| 3 Mar 2014 | CNY | 4.585 | 4.7 | 4.48 | 4.605 | 4.605 | +0.025 (+0.55%) | 15,703,070 |
| 28 Feb 2014 | CNY | 4.525 | 4.6 | 4.405 | 4.58 | 4.58 | +0.04 (+0.88%) | 17,689,918 |
| 27 Feb 2014 | CNY | 4.245 | 4.59 | 4.245 | 4.54 | 4.54 | +0.305 (+7.20%) | 25,947,796 |
| 26 Feb 2014 | CNY | 4.355 | 4.42 | 4.005 | 4.235 | 4.235 | -0.125 (-2.87%) | 13,859,034 |
| 25 Feb 2014 | CNY | 4.325 | 4.595 | 4.31 | 4.36 | 4.36 | +0.07 (+1.63%) | 27,066,862 |
| 24 Feb 2014 | CNY | 4.245 | 4.34 | 4.225 | 4.29 | 4.29 | +0.015 (+0.35%) | 12,545,240 |
| 21 Feb 2014 | CNY | 4.215 | 4.315 | 4.2 | 4.275 | 4.275 | +0.07 (+1.66%) | 15,962,654 |
| 20 Feb 2014 | CNY | 4.465 | 4.52 | 4.185 | 4.205 | 4.205 | -0.27 (-6.03%) | 21,894,514 |
| 19 Feb 2014 | CNY | 4.545 | 4.595 | 4.47 | 4.475 | 4.475 | -0.065 (-1.43%) | 17,103,490 |
| 18 Feb 2014 | CNY | 4.53 | 4.67 | 4.445 | 4.54 | 4.54 | -0.065 (-1.41%) | 28,944,162 |
| 17 Feb 2014 | CNY | 4.525 | 4.72 | 4.4 | 4.605 | 4.605 | +0.095 (+2.11%) | 37,445,370 |
| 14 Feb 2014 | CNY | 4.4 | 4.595 | 4.29 | 4.51 | 4.51 | +0.285 (+6.75%) | 63,860,614 |
