| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2014 | CNY | 5.45 | 5.525 | 5.425 | 5.455 | 5.455 | +0.01 (+0.18%) | 4,913,320 |
| 9 Apr 2014 | CNY | 5.4 | 5.475 | 5.375 | 5.445 | 5.445 | +0.045 (+0.83%) | 3,298,436 |
| 8 Apr 2014 | CNY | 5.325 | 5.415 | 5.325 | 5.4 | 5.4 | +0.07 (+1.31%) | 4,048,100 |
| 4 Apr 2014 | CNY | 5.295 | 5.36 | 5.295 | 5.33 | 5.33 | +0.035 (+0.66%) | 2,294,320 |
| 3 Apr 2014 | CNY | 5.3 | 5.34 | 5.25 | 5.295 | 5.295 | 0.0 (0.0%) | 2,220,892 |
| 2 Apr 2014 | CNY | 5.26 | 5.31 | 5.26 | 5.295 | 5.295 | +0.005 (+0.09%) | 2,909,718 |
| 1 Apr 2014 | CNY | 5.275 | 5.355 | 5.205 | 5.29 | 5.29 | 0.0 (0.0%) | 5,891,992 |
| 31 Mar 2014 | CNY | 5.29 | 5.445 | 5.14 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,573,722 |
| 28 Mar 2014 | CNY | 5.31 | 5.535 | 5.195 | 5.33 | 5.33 | +0.035 (+0.66%) | 13,453,276 |
| 27 Mar 2014 | CNY | 5.34 | 5.42 | 5.285 | 5.295 | 5.295 | -0.135 (-2.49%) | 4,974,612 |
| 26 Mar 2014 | CNY | 5.455 | 5.54 | 5.2 | 5.43 | 5.43 | -0.07 (-1.27%) | 18,214,594 |
| 25 Mar 2014 | CNY | 5.69 | 5.745 | 5.445 | 5.5 | 5.5 | -0.16 (-2.83%) | 9,258,332 |
| 24 Mar 2014 | CNY | 5.86 | 5.865 | 5.66 | 5.66 | 5.66 | -0.265 (-4.47%) | 4,007,902 |
| 21 Mar 2014 | CNY | 5.935 | 5.945 | 5.62 | 5.925 | 5.925 | +0.01 (+0.17%) | 9,641,300 |
| 20 Mar 2014 | CNY | 6 | 6.02 | 5.865 | 5.915 | 5.915 | -0.06 (-1.00%) | 3,730,040 |
| 19 Mar 2014 | CNY | 6 | 6.085 | 5.84 | 5.975 | 5.975 | -0.05 (-0.83%) | 7,397,704 |
| 18 Mar 2014 | CNY | 6.19 | 6.19 | 5.95 | 6.025 | 6.025 | -0.02 (-0.33%) | 4,651,838 |
| 17 Mar 2014 | CNY | 5.91 | 6.135 | 5.875 | 6.045 | 6.045 | +0.195 (+3.33%) | 5,864,264 |
| 14 Mar 2014 | CNY | 5.925 | 6.045 | 5.775 | 5.85 | 5.85 | -0.12 (-2.01%) | 3,571,724 |
| 13 Mar 2014 | CNY | 5.78 | 6.14 | 5.78 | 5.97 | 5.97 | -0.075 (-1.24%) | 3,247,452 |
| 12 Mar 2014 | CNY | 5.89 | 6.175 | 5.89 | 6.045 | 6.045 | +0.095 (+1.60%) | 6,252,324 |
| 11 Mar 2014 | CNY | 5.75 | 5.985 | 5.74 | 5.95 | 5.95 | +0.155 (+2.67%) | 7,370,022 |
| 10 Mar 2014 | CNY | 6.06 | 6.06 | 5.76 | 5.795 | 5.795 | -0.265 (-4.37%) | 3,496,776 |
| 7 Mar 2014 | CNY | 6.2 | 6.225 | 6.025 | 6.06 | 6.06 | +0.01 (+0.17%) | 7,113,972 |
| 6 Mar 2014 | CNY | 5.67 | 6.13 | 5.535 | 6.05 | 6.05 | +0.435 (+7.75%) | 3,681,266 |
| 5 Mar 2014 | CNY | 5.71 | 5.745 | 5.595 | 5.615 | 5.615 | -0.055 (-0.97%) | 1,873,344 |
| 4 Mar 2014 | CNY | 5.66 | 5.735 | 5.5 | 5.67 | 5.67 | 0.0 (0.0%) | 1,913,398 |
| 3 Mar 2014 | CNY | 5.525 | 5.685 | 5.525 | 5.67 | 5.67 | +0.17 (+3.09%) | 1,851,038 |
| 28 Feb 2014 | CNY | 5.4 | 5.525 | 5.305 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,466,366 |
| 27 Feb 2014 | CNY | 5.535 | 5.595 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,723,418 |
