| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2014 | CNY | 3.8476 | 3.8797 | 3.8108 | 3.8797 | 3.8797 | +0.032 (+0.83%) | 2,796,022 |
| 8 May 2014 | CNY | 3.7925 | 3.8797 | 3.7925 | 3.8476 | 3.8476 | +0.055 (+1.45%) | 5,212,910 |
| 7 May 2014 | CNY | 3.8613 | 3.8705 | 3.7925 | 3.7925 | 3.7925 | -0.092 (-2.36%) | 4,707,668 |
| 6 May 2014 | CNY | 3.8568 | 3.9164 | 3.8384 | 3.8843 | 3.8843 | +0.014 (+0.36%) | 5,321,886 |
| 5 May 2014 | CNY | 3.8154 | 3.8843 | 3.7649 | 3.8705 | 3.8705 | +0.028 (+0.72%) | 4,124,968 |
| 30 Apr 2014 | CNY | 3.7925 | 3.8843 | 3.7879 | 3.843 | 3.843 | +0.032 (+0.84%) | 4,005,389 |
| 29 Apr 2014 | CNY | 3.7282 | 3.8338 | 3.7236 | 3.8108 | 3.8108 | +0.06 (+1.59%) | 5,011,458 |
| 28 Apr 2014 | CNY | 4.045 | 4.0634 | 3.7512 | 3.7512 | 3.7512 | -0.418 (-10.02%) | 11,759,000 |
| 25 Apr 2014 | CNY | 4.1919 | 4.2378 | 4.146 | 4.169 | 4.169 | -0.018 (-0.44%) | 5,934,407 |
| 24 Apr 2014 | CNY | 4.1873 | 4.2608 | 4.1644 | 4.1873 | 4.1873 | -0.032 (-0.76%) | 5,643,361 |
| 23 Apr 2014 | CNY | 4.2241 | 4.247 | 4.1644 | 4.2195 | 4.2195 | -0.009 (-0.22%) | 5,864,040 |
| 22 Apr 2014 | CNY | 4.2241 | 4.247 | 4.1276 | 4.2287 | 4.2287 | -0.009 (-0.21%) | 10,561,180 |
| 21 Apr 2014 | CNY | 4.3251 | 4.3297 | 4.2057 | 4.2378 | 4.2378 | -0.138 (-3.15%) | 13,100,086 |
| 18 Apr 2014 | CNY | 4.3297 | 4.4858 | 4.2883 | 4.3756 | 4.3756 | +0.051 (+1.17%) | 14,650,245 |
| 17 Apr 2014 | CNY | 4.3297 | 4.3664 | 4.2746 | 4.3251 | 4.3251 | -0.014 (-0.32%) | 9,843,503 |
| 16 Apr 2014 | CNY | 4.3894 | 4.4353 | 4.2792 | 4.3388 | 4.3388 | -0.051 (-1.15%) | 16,508,323 |
| 15 Apr 2014 | CNY | 4.4904 | 4.4904 | 4.348 | 4.3894 | 4.3894 | -0.115 (-2.55%) | 18,507,385 |
| 14 Apr 2014 | CNY | 4.3664 | 4.5455 | 4.3388 | 4.5041 | 4.5041 | +0.041 (+0.93%) | 27,676,640 |
| 11 Apr 2014 | CNY | 4.27 | 4.6235 | 4.1873 | 4.4628 | 4.4628 | +0.207 (+4.85%) | 45,038,509 |
| 10 Apr 2014 | CNY | 4.1139 | 4.2562 | 4.0083 | 4.2562 | 4.2562 | +0.386 (+9.97%) | 27,370,721 |
| 9 Apr 2014 | CNY | 3.8659 | 3.8843 | 3.8384 | 3.8705 | 3.8705 | +0.005 (+0.12%) | 3,961,010 |
| 8 Apr 2014 | CNY | 3.7374 | 3.8843 | 3.7328 | 3.8659 | 3.8659 | +0.115 (+3.06%) | 6,507,241 |
| 4 Apr 2014 | CNY | 3.719 | 3.7695 | 3.7006 | 3.7512 | 3.7512 | +0.028 (+0.74%) | 1,557,579 |
| 3 Apr 2014 | CNY | 3.7144 | 3.7741 | 3.6869 | 3.7236 | 3.7236 | +0.023 (+0.62%) | 1,762,084 |
| 2 Apr 2014 | CNY | 3.7144 | 3.7466 | 3.6915 | 3.7006 | 3.7006 | -0.041 (-1.11%) | 1,643,433 |
| 1 Apr 2014 | CNY | 3.6088 | 3.7466 | 3.6088 | 3.742 | 3.742 | +0.092 (+2.52%) | 2,446,092 |
| 31 Mar 2014 | CNY | 3.6823 | 3.7144 | 3.6318 | 3.6501 | 3.6501 | -0.032 (-0.87%) | 2,765,678 |
| 28 Mar 2014 | CNY | 3.7741 | 3.8062 | 3.6823 | 3.6823 | 3.6823 | -0.096 (-2.55%) | 3,084,951 |
| 27 Mar 2014 | CNY | 3.843 | 3.8659 | 3.7787 | 3.7787 | 3.7787 | -0.078 (-2.02%) | 3,633,324 |
| 26 Mar 2014 | CNY | 3.8705 | 3.8889 | 3.8338 | 3.8568 | 3.8568 | +0.009 (+0.24%) | 3,284,395 |
