| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 4.6796 | 4.7693 | 4.656 | 4.6796 | 4.6796 | 0.0 (0.0%) | 2,098,205 |
| 7 May 2014 | CNY | 4.7221 | 4.8165 | 4.6654 | 4.6796 | 4.6796 | -0.071 (-1.49%) | 3,002,027 |
| 6 May 2014 | CNY | 4.7552 | 4.8543 | 4.7363 | 4.7504 | 4.7504 | -0.033 (-0.69%) | 2,560,090 |
| 5 May 2014 | CNY | 4.774 | 4.7976 | 4.7268 | 4.7835 | 4.7835 | +0.014 (+0.30%) | 1,828,681 |
| 30 Apr 2014 | CNY | 4.689 | 4.7835 | 4.6654 | 4.7693 | 4.7693 | +0.08 (+1.71%) | 1,769,980 |
| 29 Apr 2014 | CNY | 4.6135 | 4.6985 | 4.6135 | 4.689 | 4.689 | +0.052 (+1.12%) | 1,513,619 |
| 28 Apr 2014 | CNY | 4.689 | 4.741 | 4.6135 | 4.6371 | 4.6371 | -0.061 (-1.31%) | 2,197,943 |
| 25 Apr 2014 | CNY | 4.8213 | 4.8968 | 4.6938 | 4.6985 | 4.6985 | -0.146 (-3.02%) | 2,390,396 |
| 24 Apr 2014 | CNY | 4.944 | 4.9629 | 4.8165 | 4.8449 | 4.8449 | -0.099 (-2.00%) | 3,334,344 |
| 23 Apr 2014 | CNY | 4.9629 | 5.0243 | 4.9015 | 4.944 | 4.944 | -0.076 (-1.51%) | 2,866,793 |
| 22 Apr 2014 | CNY | 5.0007 | 5.0763 | 4.9393 | 5.0196 | 5.0196 | +0.066 (+1.33%) | 4,775,854 |
| 21 Apr 2014 | CNY | 5.2651 | 5.2887 | 4.9535 | 4.9535 | 4.9535 | -0.383 (-7.17%) | 9,204,123 |
| 18 Apr 2014 | CNY | 5.2887 | 5.3454 | 5.2274 | 5.336 | 5.336 | +0.033 (+0.62%) | 3,229,852 |
| 17 Apr 2014 | CNY | 5.2887 | 5.3501 | 5.2557 | 5.3029 | 5.3029 | +0.014 (+0.27%) | 2,820,117 |
| 16 Apr 2014 | CNY | 5.2604 | 5.3312 | 5.2415 | 5.2887 | 5.2887 | +0.028 (+0.54%) | 3,965,673 |
| 15 Apr 2014 | CNY | 5.3737 | 5.3926 | 5.2462 | 5.2604 | 5.2604 | -0.113 (-2.11%) | 4,773,031 |
| 14 Apr 2014 | CNY | 5.3454 | 5.4304 | 5.3171 | 5.3737 | 5.3737 | -0.024 (-0.44%) | 3,939,917 |
| 11 Apr 2014 | CNY | 5.3029 | 5.4162 | 5.199 | 5.3974 | 5.3974 | +0.118 (+2.24%) | 6,146,300 |
| 10 Apr 2014 | CNY | 5.2699 | 5.3596 | 5.2226 | 5.2793 | 5.2793 | +0.024 (+0.45%) | 5,377,649 |
| 9 Apr 2014 | CNY | 5.3124 | 5.336 | 5.2274 | 5.2557 | 5.2557 | -0.005 (-0.09%) | 3,727,409 |
| 8 Apr 2014 | CNY | 5.1754 | 5.2887 | 5.1424 | 5.2604 | 5.2604 | +0.08 (+1.55%) | 4,807,763 |
| 4 Apr 2014 | CNY | 5.1093 | 5.199 | 5.081 | 5.1801 | 5.1801 | +0.085 (+1.67%) | 2,881,774 |
| 3 Apr 2014 | CNY | 5.081 | 5.1376 | 5.0621 | 5.0951 | 5.0951 | +0.033 (+0.65%) | 2,102,521 |
| 2 Apr 2014 | CNY | 5.0857 | 5.1235 | 5.0054 | 5.0621 | 5.0621 | -0.061 (-1.20%) | 2,729,007 |
| 1 Apr 2014 | CNY | 5.029 | 5.1424 | 5.029 | 5.1235 | 5.1235 | +0.085 (+1.69%) | 2,589,498 |
| 31 Mar 2014 | CNY | 4.9771 | 5.1093 | 4.9488 | 5.0385 | 5.0385 | +0.024 (+0.47%) | 2,405,739 |
| 28 Mar 2014 | CNY | 5.1046 | 5.1896 | 4.9913 | 5.0149 | 5.0149 | -0.061 (-1.21%) | 4,358,494 |
| 27 Mar 2014 | CNY | 5.2226 | 5.2557 | 5.0526 | 5.0763 | 5.0763 | -0.146 (-2.80%) | 4,851,765 |
| 26 Mar 2014 | CNY | 5.2935 | 5.3265 | 5.1943 | 5.2226 | 5.2226 | -0.076 (-1.43%) | 3,946,359 |
| 25 Mar 2014 | CNY | 5.2651 | 5.3785 | 5.2462 | 5.2982 | 5.2982 | -0.009 (-0.18%) | 4,143,725 |
