| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2014 | CNY | 6.2345 | 6.3164 | 6.1343 | 6.189 | 6.189 | -0.073 (-1.16%) | 5,409,912 |
| 21 Apr 2014 | CNY | 6.3801 | 6.4574 | 6.2436 | 6.2618 | 6.2618 | -0.205 (-3.17%) | 6,141,807 |
| 18 Apr 2014 | CNY | 6.4028 | 6.5303 | 6.4028 | 6.4665 | 6.4665 | +0.073 (+1.14%) | 6,218,265 |
| 17 Apr 2014 | CNY | 6.4711 | 6.4939 | 6.3892 | 6.3937 | 6.3937 | -0.077 (-1.20%) | 4,727,046 |
| 16 Apr 2014 | CNY | 6.4347 | 6.4984 | 6.4074 | 6.4711 | 6.4711 | +0.005 (+0.07%) | 6,014,980 |
| 15 Apr 2014 | CNY | 6.6349 | 6.6759 | 6.4529 | 6.4665 | 6.4665 | +0.023 (+0.35%) | 13,587,428 |
| 14 Apr 2014 | CNY | 6.3983 | 6.5439 | 6.371 | 6.4438 | 6.4438 | +0.05 (+0.78%) | 13,392,584 |
| 11 Apr 2014 | CNY | 6.3573 | 6.3983 | 6.2891 | 6.3937 | 6.3937 | +0.018 (+0.29%) | 5,430,520 |
| 10 Apr 2014 | CNY | 6.3437 | 6.4074 | 6.2936 | 6.3755 | 6.3755 | +0.032 (+0.50%) | 6,933,966 |
| 9 Apr 2014 | CNY | 6.3482 | 6.3983 | 6.3027 | 6.3437 | 6.3437 | +0.005 (+0.07%) | 7,382,071 |
| 8 Apr 2014 | CNY | 6.2254 | 6.3664 | 6.1617 | 6.3391 | 6.3391 | +0.173 (+2.80%) | 10,594,034 |
| 4 Apr 2014 | CNY | 6.057 | 6.1708 | 6.057 | 6.1662 | 6.1662 | +0.077 (+1.27%) | 3,910,479 |
| 3 Apr 2014 | CNY | 6.0843 | 6.1389 | 6.0524 | 6.0888 | 6.0888 | 0.0 (0.0%) | 4,288,593 |
| 2 Apr 2014 | CNY | 6.1935 | 6.1935 | 6.0524 | 6.0888 | 6.0888 | -0.086 (-1.40%) | 4,607,662 |
| 1 Apr 2014 | CNY | 6.0979 | 6.2117 | 6.0797 | 6.1753 | 6.1753 | +0.045 (+0.74%) | 4,426,675 |
| 31 Mar 2014 | CNY | 6.0661 | 6.1434 | 5.9933 | 6.1298 | 6.1298 | +0.064 (+1.05%) | 5,519,924 |
| 28 Mar 2014 | CNY | 6.3437 | 6.3437 | 6.0342 | 6.0661 | 6.0661 | -0.314 (-4.92%) | 14,067,994 |
| 27 Mar 2014 | CNY | 6.6622 | 6.6622 | 6.371 | 6.3801 | 6.3801 | -0.332 (-4.95%) | 17,136,984 |
| 26 Mar 2014 | CNY | 6.7168 | 6.7623 | 6.6895 | 6.7123 | 6.7123 | +0.005 (+0.07%) | 6,310,247 |
| 25 Mar 2014 | CNY | 6.6804 | 6.7396 | 6.644 | 6.7077 | 6.7077 | +0.036 (+0.55%) | 6,372,986 |
| 24 Mar 2014 | CNY | 6.685 | 6.735 | 6.6258 | 6.6713 | 6.6713 | -0.055 (-0.81%) | 6,722,792 |
| 21 Mar 2014 | CNY | 6.553 | 6.7396 | 6.4802 | 6.7259 | 6.7259 | +0.073 (+1.09%) | 9,736,282 |
| 20 Mar 2014 | CNY | 6.735 | 6.8761 | 6.644 | 6.6531 | 6.6531 | -0.132 (-1.95%) | 11,129,540 |
| 19 Mar 2014 | CNY | 6.6895 | 6.8397 | 6.553 | 6.7851 | 6.7851 | +0.055 (+0.81%) | 10,709,047 |
| 18 Mar 2014 | CNY | 6.735 | 6.8761 | 6.6986 | 6.7305 | 6.7305 | -0.032 (-0.47%) | 7,509,871 |
| 17 Mar 2014 | CNY | 6.6713 | 6.7714 | 6.6258 | 6.7623 | 6.7623 | +0.146 (+2.20%) | 6,928,962 |
| 14 Mar 2014 | CNY | 6.6213 | 6.644 | 6.5394 | 6.6167 | 6.6167 | -0.055 (-0.82%) | 5,189,729 |
| 13 Mar 2014 | CNY | 6.5348 | 6.7214 | 6.5166 | 6.6713 | 6.6713 | +0.132 (+2.02%) | 8,082,156 |
| 12 Mar 2014 | CNY | 6.4893 | 6.5712 | 6.33 | 6.5394 | 6.5394 | +0.064 (+0.98%) | 6,253,071 |
| 11 Mar 2014 | CNY | 6.6122 | 6.6804 | 6.4256 | 6.4757 | 6.4757 | -0.132 (-2.00%) | 8,847,524 |
