| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 8.0357 | 8.1786 | 7.9929 | 8.1786 | 8.1786 | +0.114 (+1.42%) | 3,200,110 |
| 4 Apr 2014 | CNY | 7.9214 | 8.0643 | 7.8643 | 8.0643 | 8.0643 | +0.15 (+1.90%) | 1,800,402 |
| 3 Apr 2014 | CNY | 7.9786 | 7.9786 | 7.8571 | 7.9143 | 7.9143 | -0.021 (-0.27%) | 1,186,035 |
| 2 Apr 2014 | CNY | 7.9857 | 8.0643 | 7.9214 | 7.9357 | 7.9357 | -0.086 (-1.07%) | 1,595,480 |
| 1 Apr 2014 | CNY | 8.1857 | 8.1857 | 7.8571 | 8.0214 | 8.0214 | -0.071 (-0.88%) | 4,500,162 |
| 31 Mar 2014 | CNY | 8.1143 | 8.2286 | 8.0143 | 8.0929 | 8.0929 | -0.007 (-0.09%) | 2,590,561 |
| 28 Mar 2014 | CNY | 8.0429 | 8.1714 | 8 | 8.1 | 8.1 | +0.057 (+0.71%) | 2,159,096 |
| 27 Mar 2014 | CNY | 8.1143 | 8.1214 | 7.9929 | 8.0429 | 8.0429 | -0.071 (-0.88%) | 1,836,412 |
| 26 Mar 2014 | CNY | 8.0714 | 8.1857 | 8.0357 | 8.1143 | 8.1143 | +0.007 (+0.09%) | 1,373,418 |
| 25 Mar 2014 | CNY | 8.4 | 8.4 | 8.05 | 8.1071 | 8.1071 | -0.186 (-2.24%) | 5,069,307 |
| 24 Mar 2014 | CNY | 8.0857 | 8.4357 | 8.0857 | 8.2929 | 8.2929 | +0.136 (+1.66%) | 4,800,401 |
| 21 Mar 2014 | CNY | 7.9357 | 8.2214 | 7.9357 | 8.1571 | 8.1571 | +0.093 (+1.15%) | 4,544,603 |
| 20 Mar 2014 | CNY | 7.7857 | 8.2857 | 7.75 | 8.0643 | 8.0643 | +0.257 (+3.29%) | 5,123,577 |
| 19 Mar 2014 | CNY | 7.8357 | 7.8571 | 7.7143 | 7.8071 | 7.8071 | -0.036 (-0.46%) | 1,811,637 |
| 18 Mar 2014 | CNY | 7.7929 | 7.8929 | 7.75 | 7.8429 | 7.8429 | 0.0 (0.0%) | 2,543,956 |
| 17 Mar 2014 | CNY | 7.7857 | 7.8714 | 7.7143 | 7.8429 | 7.8429 | +0.079 (+1.01%) | 2,885,282 |
| 14 Mar 2014 | CNY | 7.8571 | 7.9714 | 7.7071 | 7.7643 | 7.7643 | -0.1 (-1.27%) | 3,625,718 |
| 13 Mar 2014 | CNY | 7.9857 | 8.25 | 7.8571 | 7.8643 | 7.8643 | -0.079 (-0.99%) | 5,536,528 |
| 12 Mar 2014 | CNY | 7.8643 | 8.0357 | 7.7429 | 7.9429 | 7.9429 | +0.086 (+1.09%) | 3,968,778 |
| 11 Mar 2014 | CNY | 7.6714 | 7.9071 | 7.5786 | 7.8571 | 7.8571 | +0.107 (+1.38%) | 3,148,565 |
| 10 Mar 2014 | CNY | 7.5 | 7.8929 | 7.3571 | 7.75 | 7.75 | +0.157 (+2.07%) | 4,086,509 |
| 7 Mar 2014 | CNY | 7.5214 | 7.7857 | 7.4857 | 7.5929 | 7.5929 | +0.114 (+1.53%) | 2,823,795 |
| 6 Mar 2014 | CNY | 7.5 | 7.5857 | 7.45 | 7.4786 | 7.4786 | -0.057 (-0.76%) | 1,046,066 |
| 5 Mar 2014 | CNY | 7.5857 | 7.6643 | 7.5 | 7.5357 | 7.5357 | -0.129 (-1.68%) | 1,176,540 |
| 4 Mar 2014 | CNY | 7.55 | 7.8 | 7.4286 | 7.6643 | 7.6643 | +0.114 (+1.51%) | 1,945,533 |
| 3 Mar 2014 | CNY | 7.5857 | 7.6 | 7.4714 | 7.55 | 7.55 | +0.029 (+0.38%) | 1,056,792 |
| 28 Feb 2014 | CNY | 7.45 | 7.6 | 7.4143 | 7.5214 | 7.5214 | -0.021 (-0.29%) | 882,620 |
| 27 Feb 2014 | CNY | 7.5857 | 7.6929 | 7.5143 | 7.5429 | 7.5429 | -0.164 (-2.13%) | 1,251,374 |
| 26 Feb 2014 | CNY | 7.4786 | 8.0643 | 7.3714 | 7.7071 | 7.7071 | +0.214 (+2.86%) | 1,479,634 |
| 25 Feb 2014 | CNY | 7.7214 | 7.8071 | 7.4786 | 7.4929 | 7.4929 | -0.207 (-2.69%) | 1,110,821 |
