| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 7.6667 | 7.8533 | 7.6 | 7.8133 | 7.8133 | +0.08 (+1.03%) | 12,471,837 |
| 4 Apr 2014 | CNY | 7.52 | 7.7667 | 7.44 | 7.7333 | 7.7333 | +0.187 (+2.47%) | 9,106,342 |
| 3 Apr 2014 | CNY | 7.5067 | 7.7467 | 7.4267 | 7.5467 | 7.5467 | +0.04 (+0.53%) | 11,508,918 |
| 2 Apr 2014 | CNY | 7.66 | 7.6933 | 7.4933 | 7.5067 | 7.5067 | -0.193 (-2.51%) | 12,341,679 |
| 1 Apr 2014 | CNY | 7.4333 | 7.7133 | 7.4333 | 7.7 | 7.7 | +0.313 (+4.24%) | 19,327,098 |
| 31 Mar 2014 | CNY | 7.42 | 7.52 | 7.2333 | 7.3867 | 7.3867 | -0.267 (-3.48%) | 17,680,165 |
| 28 Mar 2014 | CNY | 8.1333 | 8.1333 | 7.6533 | 7.6533 | 7.6533 | -0.853 (-10.03%) | 29,650,503 |
| 27 Mar 2014 | CNY | 8.5867 | 8.8 | 8.44 | 8.5067 | 8.5067 | -0.133 (-1.54%) | 16,653,622 |
| 26 Mar 2014 | CNY | 8.2667 | 8.6867 | 8.2467 | 8.64 | 8.64 | +0.42 (+5.11%) | 17,263,975 |
| 25 Mar 2014 | CNY | 8.3 | 8.4733 | 8.1133 | 8.22 | 8.22 | -0.113 (-1.36%) | 10,118,373 |
| 24 Mar 2014 | CNY | 8.2533 | 8.56 | 8.14 | 8.3333 | 8.3333 | +0.133 (+1.63%) | 18,252,096 |
| 21 Mar 2014 | CNY | 7.9333 | 8.24 | 7.7133 | 8.2 | 8.2 | +0.2 (+2.50%) | 18,149,937 |
| 20 Mar 2014 | CNY | 8.54 | 8.7 | 8 | 8 | 8 | -0.6 (-6.98%) | 23,929,785 |
| 19 Mar 2014 | CNY | 8.7133 | 8.8067 | 8.5333 | 8.6 | 8.6 | -0.2 (-2.27%) | 12,675,499 |
| 18 Mar 2014 | CNY | 8.7733 | 8.94 | 8.68 | 8.8 | 8.8 | +0.007 (+0.08%) | 13,075,156 |
| 17 Mar 2014 | CNY | 8.1333 | 8.9 | 8.12 | 8.7933 | 8.7933 | +0.607 (+7.41%) | 26,308,183 |
| 14 Mar 2014 | CNY | 8.2933 | 8.54 | 8.1867 | 8.1867 | 8.1867 | -0.227 (-2.69%) | 14,915,623 |
| 13 Mar 2014 | CNY | 8.2467 | 8.4333 | 8.16 | 8.4133 | 8.4133 | +0.187 (+2.27%) | 15,581,503 |
| 12 Mar 2014 | CNY | 8.0867 | 8.4 | 8.02 | 8.2267 | 8.2267 | +0.1 (+1.23%) | 20,267,524 |
| 11 Mar 2014 | CNY | 8.2733 | 8.46 | 8.0333 | 8.1267 | 8.1267 | -0.253 (-3.02%) | 20,517,601 |
| 10 Mar 2014 | CNY | 8.9733 | 8.9733 | 8.3333 | 8.38 | 8.38 | -0.693 (-7.64%) | 17,949,003 |
| 7 Mar 2014 | CNY | 8.92 | 9.2 | 8.9 | 9.0733 | 9.0733 | +0.16 (+1.80%) | 14,906,727 |
| 6 Mar 2014 | CNY | 9.1467 | 9.1467 | 8.72 | 8.9133 | 8.9133 | -0.22 (-2.41%) | 18,468,687 |
| 5 Mar 2014 | CNY | 9.52 | 9.6 | 9.06 | 9.1333 | 9.1333 | -0.387 (-4.06%) | 16,321,353 |
| 4 Mar 2014 | CNY | 9.3733 | 9.6 | 9.2067 | 9.52 | 9.52 | +0.16 (+1.71%) | 13,150,248 |
| 3 Mar 2014 | CNY | 9.1333 | 9.7733 | 9.1067 | 9.36 | 9.36 | +0.12 (+1.30%) | 22,823,361 |
| 28 Feb 2014 | CNY | 9.22 | 9.3 | 8.6933 | 9.24 | 9.24 | +0.027 (+0.29%) | 19,548,142 |
| 27 Feb 2014 | CNY | 9.5867 | 9.9533 | 9.2 | 9.2133 | 9.2133 | -0.42 (-4.36%) | 17,027,838 |
| 26 Feb 2014 | CNY | 9.3 | 9.7533 | 9.0867 | 9.6333 | 9.6333 | +0.18 (+1.90%) | 16,982,092 |
| 25 Feb 2014 | CNY | 10.3333 | 10.6133 | 9.4533 | 9.4533 | 9.4533 | -1.053 (-10.03%) | 35,748,682 |
