| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2014 | CNY | 5.5621 | 5.6213 | 5.4734 | 5.5562 | 5.5562 | -0.065 (-1.16%) | 9,128,950 |
| 23 Apr 2014 | CNY | 5.4142 | 5.6213 | 5.3432 | 5.6213 | 5.6213 | +0.296 (+5.56%) | 18,466,212 |
| 22 Apr 2014 | CNY | 5.3254 | 5.4201 | 5.2544 | 5.3254 | 5.3254 | 0.0 (0.0%) | 8,749,513 |
| 21 Apr 2014 | CNY | 5.3195 | 5.4379 | 5.2485 | 5.3254 | 5.3254 | +0.018 (+0.33%) | 12,478,527 |
| 18 Apr 2014 | CNY | 5.1539 | 5.4438 | 5.1479 | 5.3077 | 5.3077 | +0.29 (+5.78%) | 17,752,645 |
| 17 Apr 2014 | CNY | 5.0888 | 5.0947 | 4.9704 | 5.0178 | 5.0178 | -0.006 (-0.12%) | 2,812,597 |
| 16 Apr 2014 | CNY | 4.858 | 5.0237 | 4.858 | 5.0237 | 5.0237 | +0.136 (+2.78%) | 5,399,342 |
| 15 Apr 2014 | CNY | 4.9467 | 4.9586 | 4.8698 | 4.8876 | 4.8876 | -0.065 (-1.31%) | 2,558,298 |
| 14 Apr 2014 | CNY | 4.9882 | 4.9941 | 4.9112 | 4.9527 | 4.9527 | +0.018 (+0.36%) | 2,160,386 |
| 11 Apr 2014 | CNY | 4.8817 | 4.9586 | 4.8817 | 4.9349 | 4.9349 | +0.018 (+0.36%) | 3,254,221 |
| 10 Apr 2014 | CNY | 4.929 | 4.9704 | 4.8935 | 4.9172 | 4.9172 | -0.041 (-0.83%) | 3,958,448 |
| 9 Apr 2014 | CNY | 4.9467 | 5 | 4.9112 | 4.9586 | 4.9586 | -0.012 (-0.24%) | 3,184,228 |
| 8 Apr 2014 | CNY | 4.8817 | 5.0118 | 4.8521 | 4.9704 | 4.9704 | +0.047 (+0.96%) | 5,953,504 |
| 4 Apr 2014 | CNY | 4.7752 | 4.929 | 4.7396 | 4.9231 | 4.9231 | +0.136 (+2.84%) | 4,862,001 |
| 3 Apr 2014 | CNY | 4.8047 | 4.8462 | 4.7041 | 4.787 | 4.787 | -0.018 (-0.37%) | 2,965,561 |
| 2 Apr 2014 | CNY | 4.8639 | 4.8817 | 4.7811 | 4.8047 | 4.8047 | -0.059 (-1.22%) | 3,000,850 |
| 1 Apr 2014 | CNY | 4.6509 | 4.8817 | 4.6509 | 4.8639 | 4.8639 | +0.219 (+4.71%) | 4,430,995 |
| 31 Mar 2014 | CNY | 4.6627 | 4.7337 | 4.5858 | 4.645 | 4.645 | -0.012 (-0.25%) | 3,989,865 |
| 28 Mar 2014 | CNY | 4.8462 | 4.8817 | 4.6391 | 4.6568 | 4.6568 | -0.195 (-4.03%) | 6,533,176 |
| 27 Mar 2014 | CNY | 4.9172 | 4.9408 | 4.8521 | 4.8521 | 4.8521 | -0.059 (-1.20%) | 3,361,350 |
| 26 Mar 2014 | CNY | 4.8639 | 4.9349 | 4.8639 | 4.9112 | 4.9112 | +0.024 (+0.48%) | 3,549,785 |
| 25 Mar 2014 | CNY | 4.8994 | 4.8994 | 4.8521 | 4.8876 | 4.8876 | +0.035 (+0.73%) | 7,761,914 |
| 24 Mar 2014 | CNY | 4.9467 | 4.9467 | 4.8166 | 4.8521 | 4.8521 | -0.089 (-1.80%) | 5,910,060 |
| 21 Mar 2014 | CNY | 4.8343 | 4.9408 | 4.7337 | 4.9408 | 4.9408 | +0.106 (+2.20%) | 5,822,938 |
| 20 Mar 2014 | CNY | 5.0414 | 5.0828 | 4.8225 | 4.8343 | 4.8343 | -0.207 (-4.11%) | 8,086,254 |
| 19 Mar 2014 | CNY | 5.1124 | 5.1302 | 5.0059 | 5.0414 | 5.0414 | -0.077 (-1.50%) | 3,469,855 |
| 18 Mar 2014 | CNY | 5.2189 | 5.2249 | 5.1065 | 5.1183 | 5.1183 | -0.101 (-1.93%) | 6,142,622 |
| 17 Mar 2014 | CNY | 5.1953 | 5.2189 | 5.1479 | 5.2189 | 5.2189 | +0.024 (+0.45%) | 4,718,496 |
| 14 Mar 2014 | CNY | 5.0947 | 5.2308 | 5.0769 | 5.1953 | 5.1953 | +0.106 (+2.09%) | 4,011,745 |
| 13 Mar 2014 | CNY | 5.0769 | 5.1124 | 5.0355 | 5.0888 | 5.0888 | +0.012 (+0.23%) | 2,858,405 |
