| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 4,037,960 |
| 13 May 2014 | CNY | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 5,223,898 |
| 12 May 2014 | CNY | 1.7 | 1.75 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 9,256,583 |
| 9 May 2014 | CNY | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 3,095,764 |
| 8 May 2014 | CNY | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,058,074 |
| 7 May 2014 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,659,704 |
| 6 May 2014 | CNY | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,287,290 |
| 5 May 2014 | CNY | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,444,768 |
| 30 Apr 2014 | CNY | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,366,596 |
| 29 Apr 2014 | CNY | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 6,153,215 |
| 28 Apr 2014 | CNY | 1.7 | 1.71 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 6,634,466 |
| 25 Apr 2014 | CNY | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,564,799 |
| 24 Apr 2014 | CNY | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,269,231 |
| 23 Apr 2014 | CNY | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,456,035 |
| 22 Apr 2014 | CNY | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 6,098,879 |
| 21 Apr 2014 | CNY | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 8,950,122 |
| 18 Apr 2014 | CNY | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 9,863,128 |
| 17 Apr 2014 | CNY | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 6,814,328 |
| 16 Apr 2014 | CNY | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 9,878,197 |
| 15 Apr 2014 | CNY | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 17,807,492 |
| 14 Apr 2014 | CNY | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 9,424,751 |
| 11 Apr 2014 | CNY | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 19,160,256 |
| 10 Apr 2014 | CNY | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 19,222,868 |
| 9 Apr 2014 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 8,456,262 |
| 8 Apr 2014 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 9,072,893 |
| 4 Apr 2014 | CNY | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 5,152,747 |
| 3 Apr 2014 | CNY | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 8,972,325 |
| 2 Apr 2014 | CNY | 1.81 | 1.87 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 16,473,453 |
| 1 Apr 2014 | CNY | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 8,026,859 |
| 31 Mar 2014 | CNY | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 9,400,526 |
