| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,610,735 |
| 16 Apr 2014 | CNY | 4.36 | 4.47 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 6,311,879 |
| 15 Apr 2014 | CNY | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,905,990 |
| 14 Apr 2014 | CNY | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 3,473,133 |
| 11 Apr 2014 | CNY | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 4,167,096 |
| 10 Apr 2014 | CNY | 4.4 | 4.41 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 4,760,315 |
| 9 Apr 2014 | CNY | 4.38 | 4.41 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,965,100 |
| 8 Apr 2014 | CNY | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 3,124,720 |
| 4 Apr 2014 | CNY | 4.31 | 4.36 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,656,882 |
| 3 Apr 2014 | CNY | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,801,515 |
| 2 Apr 2014 | CNY | 4.31 | 4.34 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 2,120,803 |
| 1 Apr 2014 | CNY | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 2,607,929 |
| 31 Mar 2014 | CNY | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 2,098,312 |
| 28 Mar 2014 | CNY | 4.35 | 4.39 | 4.23 | 4.26 | 4.26 | -0.09 (-2.07%) | 4,677,499 |
| 27 Mar 2014 | CNY | 4.43 | 4.45 | 4.34 | 4.35 | 4.35 | -0.09 (-2.03%) | 4,427,039 |
| 26 Mar 2014 | CNY | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,661,102 |
| 25 Mar 2014 | CNY | 4.43 | 4.45 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 3,601,672 |
| 24 Mar 2014 | CNY | 4.41 | 4.45 | 4.36 | 4.43 | 4.43 | +0.04 (+0.91%) | 4,698,403 |
| 21 Mar 2014 | CNY | 4.25 | 4.4 | 4.22 | 4.39 | 4.39 | +0.11 (+2.57%) | 3,986,079 |
| 20 Mar 2014 | CNY | 4.41 | 4.43 | 4.2 | 4.28 | 4.28 | -0.13 (-2.95%) | 4,600,990 |
| 19 Mar 2014 | CNY | 4.36 | 4.47 | 4.34 | 4.41 | 4.41 | +0.04 (+0.92%) | 6,240,381 |
| 18 Mar 2014 | CNY | 4.38 | 4.4 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 3,229,812 |
| 17 Mar 2014 | CNY | 4.29 | 4.38 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 4,713,871 |
| 14 Mar 2014 | CNY | 4.31 | 4.34 | 4.23 | 4.29 | 4.29 | -0.05 (-1.15%) | 2,713,322 |
| 13 Mar 2014 | CNY | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 2,874,223 |
| 12 Mar 2014 | CNY | 4.25 | 4.37 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 4,716,362 |
| 11 Mar 2014 | CNY | 4.18 | 4.27 | 4.16 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,879,823 |
| 10 Mar 2014 | CNY | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.13 (-3.00%) | 3,193,992 |
| 7 Mar 2014 | CNY | 4.31 | 4.35 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,858,623 |
| 6 Mar 2014 | CNY | 4.35 | 4.35 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 3,695,829 |
