| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 1.7501 | 1.7781 | 1.7445 | 1.7781 | 1.7781 | +0.014 (+0.79%) | 9,373,442 |
| 4 Apr 2014 | CNY | 1.7445 | 1.7697 | 1.7305 | 1.7641 | 1.7641 | -0.003 (-0.16%) | 10,221,385 |
| 3 Apr 2014 | CNY | 1.7865 | 1.7921 | 1.7585 | 1.7669 | 1.7669 | -0.014 (-0.79%) | 4,875,045 |
| 2 Apr 2014 | CNY | 1.7893 | 1.7949 | 1.7725 | 1.7809 | 1.7809 | -0.006 (-0.31%) | 4,491,783 |
| 1 Apr 2014 | CNY | 1.7389 | 1.7921 | 1.7361 | 1.7865 | 1.7865 | +0.05 (+2.90%) | 10,655,143 |
| 31 Mar 2014 | CNY | 1.7529 | 1.7641 | 1.7277 | 1.7361 | 1.7361 | -0.017 (-0.96%) | 6,342,776 |
| 28 Mar 2014 | CNY | 1.8005 | 1.8089 | 1.7501 | 1.7529 | 1.7529 | -0.045 (-2.49%) | 10,495,274 |
| 27 Mar 2014 | CNY | 1.8285 | 1.8285 | 1.7949 | 1.7977 | 1.7977 | -0.036 (-1.98%) | 10,640,976 |
| 26 Mar 2014 | CNY | 1.8621 | 1.8929 | 1.8285 | 1.8341 | 1.8341 | -0.003 (-0.15%) | 14,325,958 |
| 25 Mar 2014 | CNY | 1.8145 | 1.8425 | 1.8089 | 1.8369 | 1.8369 | +0.02 (+1.08%) | 13,360,823 |
| 24 Mar 2014 | CNY | 1.8201 | 1.8285 | 1.7977 | 1.8173 | 1.8173 | 0.0 (0.0%) | 10,657,096 |
| 21 Mar 2014 | CNY | 1.7697 | 1.8257 | 1.7613 | 1.8173 | 1.8173 | +0.042 (+2.37%) | 13,148,322 |
| 20 Mar 2014 | CNY | 1.8117 | 1.8229 | 1.7753 | 1.7753 | 1.7753 | -0.042 (-2.31%) | 9,495,195 |
| 19 Mar 2014 | CNY | 1.8229 | 1.8229 | 1.7921 | 1.8173 | 1.8173 | +0.008 (+0.46%) | 7,160,280 |
| 18 Mar 2014 | CNY | 1.8201 | 1.8369 | 1.7977 | 1.8089 | 1.8089 | -0.011 (-0.62%) | 7,738,876 |
| 17 Mar 2014 | CNY | 1.7697 | 1.8201 | 1.7641 | 1.8201 | 1.8201 | +0.05 (+2.85%) | 7,701,278 |
| 14 Mar 2014 | CNY | 1.7809 | 1.7809 | 1.7501 | 1.7697 | 1.7697 | -0.011 (-0.63%) | 6,923,571 |
| 13 Mar 2014 | CNY | 1.7697 | 1.7921 | 1.7697 | 1.7809 | 1.7809 | +0.008 (+0.47%) | 6,287,868 |
| 12 Mar 2014 | CNY | 1.7725 | 1.7865 | 1.7529 | 1.7725 | 1.7725 | +0.003 (+0.16%) | 6,608,048 |
| 11 Mar 2014 | CNY | 1.7585 | 1.7781 | 1.7473 | 1.7697 | 1.7697 | +0.014 (+0.80%) | 8,213,460 |
| 10 Mar 2014 | CNY | 1.8313 | 1.8453 | 1.7529 | 1.7557 | 1.7557 | -0.104 (-5.57%) | 13,829,764 |
| 7 Mar 2014 | CNY | 1.8845 | 1.8845 | 1.8565 | 1.8593 | 1.8593 | -0.017 (-0.90%) | 8,668,891 |
| 6 Mar 2014 | CNY | 1.8649 | 1.8873 | 1.8341 | 1.8761 | 1.8761 | +0.003 (+0.15%) | 10,099,946 |
| 5 Mar 2014 | CNY | 1.8845 | 1.9237 | 1.8649 | 1.8733 | 1.8733 | -0.011 (-0.59%) | 10,893,609 |
| 4 Mar 2014 | CNY | 1.8761 | 1.9013 | 1.8565 | 1.8845 | 1.8845 | -0.017 (-0.88%) | 10,276,820 |
| 3 Mar 2014 | CNY | 1.8537 | 1.9041 | 1.8481 | 1.9013 | 1.9013 | +0.025 (+1.34%) | 13,350,341 |
| 28 Feb 2014 | CNY | 1.8481 | 1.8845 | 1.7865 | 1.8761 | 1.8761 | +0.008 (+0.45%) | 15,727,382 |
| 27 Feb 2014 | CNY | 1.9405 | 1.9461 | 1.8649 | 1.8677 | 1.8677 | -0.053 (-2.77%) | 15,958,882 |
| 26 Feb 2014 | CNY | 1.9461 | 1.9517 | 1.8761 | 1.9209 | 1.9209 | -0.034 (-1.72%) | 16,947,351 |
| 25 Feb 2014 | CNY | 2.0301 | 2.0693 | 1.9125 | 1.9545 | 1.9545 | -0.076 (-3.72%) | 29,903,000 |
