| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 7.9067 | 8.04 | 7.9067 | 8.0333 | 8.0333 | +0.04 (+0.50%) | 5,538,036 |
| 3 Apr 2014 | CNY | 7.91 | 8.0333 | 7.8333 | 7.9933 | 7.9933 | +0.073 (+0.93%) | 6,888,474 |
| 2 Apr 2014 | CNY | 8.0933 | 8.0933 | 7.8767 | 7.92 | 7.92 | -0.14 (-1.74%) | 6,310,593 |
| 1 Apr 2014 | CNY | 7.8533 | 8.0633 | 7.77 | 8.06 | 8.06 | +0.177 (+2.24%) | 6,018,783 |
| 31 Mar 2014 | CNY | 7.9667 | 8.1 | 7.8367 | 7.8833 | 7.8833 | -0.193 (-2.39%) | 7,908,744 |
| 28 Mar 2014 | CNY | 8.3067 | 8.4967 | 8.05 | 8.0767 | 8.0767 | -0.143 (-1.74%) | 11,670,138 |
| 27 Mar 2014 | CNY | 8.3433 | 8.4767 | 8.1733 | 8.22 | 8.22 | -0.243 (-2.87%) | 12,139,668 |
| 26 Mar 2014 | CNY | 8.2833 | 8.6767 | 8.28 | 8.4633 | 8.4633 | +0.19 (+2.30%) | 16,881,921 |
| 25 Mar 2014 | CNY | 8.5867 | 8.6333 | 8.2267 | 8.2733 | 8.2733 | -0.447 (-5.12%) | 21,648,000 |
| 24 Mar 2014 | CNY | 8.1667 | 8.7567 | 8.05 | 8.72 | 8.72 | +0.76 (+9.55%) | 30,600,600 |
| 21 Mar 2014 | CNY | 7.8533 | 8.03 | 7.5867 | 7.96 | 7.96 | +0.083 (+1.06%) | 10,556,652 |
| 20 Mar 2014 | CNY | 8.1333 | 8.2367 | 7.87 | 7.8767 | 7.8767 | -0.257 (-3.15%) | 10,161,552 |
| 19 Mar 2014 | CNY | 8.3167 | 8.3167 | 8.0667 | 8.1333 | 8.1333 | -0.287 (-3.40%) | 12,452,442 |
| 18 Mar 2014 | CNY | 8.6267 | 8.65 | 8.41 | 8.42 | 8.42 | -0.08 (-0.94%) | 12,450,168 |
| 17 Mar 2014 | CNY | 8.19 | 8.6533 | 8.19 | 8.5 | 8.5 | +0.243 (+2.95%) | 16,782,978 |
| 14 Mar 2014 | CNY | 8.37 | 8.6667 | 8.1833 | 8.2567 | 8.2567 | -0.15 (-1.78%) | 19,574,994 |
| 13 Mar 2014 | CNY | 8.1 | 8.8 | 7.95 | 8.4067 | 8.4067 | +0.34 (+4.21%) | 35,575,839 |
| 12 Mar 2014 | CNY | 7.7333 | 8.0667 | 7.62 | 8.0667 | 8.0667 | +0.733 (+10.00%) | 23,956,248 |
| 11 Mar 2014 | CNY | 7.5 | 7.6467 | 7.2467 | 7.3333 | 7.3333 | -0.217 (-2.87%) | 13,621,791 |
| 10 Mar 2014 | CNY | 8 | 8 | 7.5333 | 7.55 | 7.55 | -0.533 (-6.60%) | 10,887,285 |
| 7 Mar 2014 | CNY | 7.8867 | 8.14 | 7.88 | 8.0833 | 8.0833 | +0.123 (+1.55%) | 12,025,479 |
| 6 Mar 2014 | CNY | 7.85 | 7.97 | 7.6533 | 7.96 | 7.96 | +0.073 (+0.93%) | 10,211,442 |
| 5 Mar 2014 | CNY | 8.1 | 8.1 | 7.8733 | 7.8867 | 7.8867 | -0.18 (-2.23%) | 9,015,558 |
| 4 Mar 2014 | CNY | 8 | 8.1033 | 7.9167 | 8.0667 | 8.0667 | 0.0 (0.0%) | 8,282,124 |
| 3 Mar 2014 | CNY | 7.9333 | 8.07 | 7.8667 | 8.0667 | 8.0667 | +0.14 (+1.77%) | 8,648,994 |
| 28 Feb 2014 | CNY | 8.1 | 8.14 | 7.65 | 7.9267 | 7.9267 | -0.133 (-1.65%) | 13,199,490 |
| 27 Feb 2014 | CNY | 8.5167 | 8.5167 | 8.0533 | 8.06 | 8.06 | -0.47 (-5.51%) | 15,011,775 |
| 26 Feb 2014 | CNY | 8.28 | 8.5333 | 8.2167 | 8.53 | 8.53 | +0.197 (+2.36%) | 12,758,769 |
| 25 Feb 2014 | CNY | 8.6733 | 8.86 | 8.2 | 8.3333 | 8.3333 | -0.333 (-3.85%) | 19,801,029 |
| 24 Feb 2014 | CNY | 8.3533 | 8.7333 | 8.3433 | 8.6667 | 8.6667 | +0.23 (+2.73%) | 13,010,853 |
