| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 7.8917 | 8.5333 | 7.8917 | 8.2917 | 8.2917 | +0.4 (+5.07%) | 11,141,169 |
| 4 Apr 2014 | CNY | 7.625 | 7.9208 | 7.6 | 7.8917 | 7.8917 | +0.188 (+2.43%) | 6,536,083 |
| 3 Apr 2014 | CNY | 7.6708 | 7.9167 | 7.6375 | 7.7042 | 7.7042 | -0.083 (-1.07%) | 6,824,755 |
| 2 Apr 2014 | CNY | 7.7917 | 8.1458 | 7.5583 | 7.7875 | 7.7875 | 0.0 (0.0%) | 11,735,227 |
| 1 Apr 2014 | CNY | 7.4167 | 7.8917 | 7.3583 | 7.7875 | 7.7875 | +0.225 (+2.98%) | 10,120,327 |
| 31 Mar 2014 | CNY | 7.625 | 7.8292 | 7.0958 | 7.5625 | 7.5625 | -0.117 (-1.52%) | 10,982,954 |
| 28 Mar 2014 | CNY | 8.5167 | 8.5167 | 7.6708 | 7.6792 | 7.6792 | -0.842 (-9.88%) | 26,048,522 |
| 27 Mar 2014 | CNY | 9.3042 | 9.3042 | 8.3167 | 8.5208 | 8.5208 | -0.721 (-7.80%) | 21,065,308 |
| 26 Mar 2014 | CNY | 9.1167 | 9.425 | 8.9208 | 9.2417 | 9.2417 | +0.121 (+1.33%) | 8,194,771 |
| 25 Mar 2014 | CNY | 9.1042 | 9.2417 | 8.9083 | 9.1208 | 9.1208 | -0.113 (-1.22%) | 7,770,283 |
| 24 Mar 2014 | CNY | 8.875 | 9.4583 | 8.8125 | 9.2333 | 9.2333 | +0.421 (+4.78%) | 25,269,612 |
| 21 Mar 2014 | CNY | 8.1792 | 8.8208 | 8.0208 | 8.8125 | 8.8125 | +0.613 (+7.47%) | 22,782,244 |
| 20 Mar 2014 | CNY | 8.3417 | 8.6583 | 8.0083 | 8.2 | 8.2 | -0.254 (-3.01%) | 13,710,189 |
| 19 Mar 2014 | CNY | 8.3333 | 8.5583 | 8.175 | 8.4542 | 8.4542 | +0.087 (+1.05%) | 16,745,839 |
| 18 Mar 2014 | CNY | 8 | 8.4792 | 7.9208 | 8.3667 | 8.3667 | +0.408 (+5.13%) | 20,972,145 |
| 17 Mar 2014 | CNY | 7.7 | 7.9583 | 7.6083 | 7.9583 | 7.9583 | +0.258 (+3.35%) | 14,253,559 |
| 14 Mar 2014 | CNY | 7.75 | 7.8625 | 7.5625 | 7.7 | 7.7 | -0.05 (-0.65%) | 11,208,451 |
| 13 Mar 2014 | CNY | 7.8208 | 7.9542 | 7.6 | 7.75 | 7.75 | -0.071 (-0.91%) | 16,138,956 |
| 12 Mar 2014 | CNY | 7.5 | 7.8667 | 7.375 | 7.8208 | 7.8208 | +0.242 (+3.19%) | 19,453,677 |
| 11 Mar 2014 | CNY | 7.6625 | 7.6625 | 7.2417 | 7.5792 | 7.5792 | -0.146 (-1.89%) | 17,539,387 |
| 10 Mar 2014 | CNY | 7.7792 | 8.05 | 7.525 | 7.725 | 7.725 | -0.092 (-1.17%) | 27,523,622 |
| 7 Mar 2014 | CNY | 7.1458 | 7.8167 | 7 | 7.8167 | 7.8167 | +0.713 (+10.03%) | 34,217,342 |
| 6 Mar 2014 | CNY | 7.3208 | 7.3792 | 7.0667 | 7.1042 | 7.1042 | -0.212 (-2.90%) | 12,467,349 |
| 5 Mar 2014 | CNY | 7.2 | 7.6042 | 7.1917 | 7.3167 | 7.3167 | +0.142 (+1.97%) | 11,854,833 |
| 4 Mar 2014 | CNY | 6.8833 | 7.1792 | 6.7917 | 7.175 | 7.175 | +0.15 (+2.14%) | 9,153,292 |
| 3 Mar 2014 | CNY | 6.9292 | 7.1667 | 6.8375 | 7.025 | 7.025 | +0.4 (+6.04%) | 12,762,117 |
| 28 Feb 2014 | CNY | 6.8125 | 6.9542 | 6.375 | 6.625 | 6.625 | -0.171 (-2.51%) | 12,497,764 |
| 27 Feb 2014 | CNY | 7.3958 | 7.4083 | 6.7958 | 6.7958 | 6.7958 | -0.429 (-5.94%) | 10,535,316 |
| 26 Feb 2014 | CNY | 6.875 | 7.3125 | 6.825 | 7.225 | 7.225 | +0.129 (+1.82%) | 7,891,766 |
| 25 Feb 2014 | CNY | 7.2708 | 7.6375 | 7.05 | 7.0958 | 7.0958 | -0.167 (-2.30%) | 17,195,978 |
