| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | CNY | 4.7922 | 4.8507 | 4.7273 | 4.8377 | 4.8377 | +0.045 (+0.95%) | 1,577,194 |
| 22 Apr 2014 | CNY | 4.8766 | 4.9091 | 4.6883 | 4.7922 | 4.7922 | -0.084 (-1.73%) | 3,029,412 |
| 21 Apr 2014 | CNY | 5.1104 | 5.1104 | 4.8766 | 4.8766 | 4.8766 | -0.24 (-4.70%) | 2,896,963 |
| 18 Apr 2014 | CNY | 5.0325 | 5.1299 | 4.9805 | 5.1169 | 5.1169 | +0.026 (+0.51%) | 2,151,350 |
| 17 Apr 2014 | CNY | 5.1169 | 5.2078 | 5.0455 | 5.0909 | 5.0909 | -0.033 (-0.63%) | 2,941,383 |
| 16 Apr 2014 | CNY | 5.2078 | 5.3442 | 5.1169 | 5.1234 | 5.1234 | -0.091 (-1.74%) | 3,724,676 |
| 15 Apr 2014 | CNY | 5.1818 | 5.3117 | 5.1429 | 5.2143 | 5.2143 | -0.013 (-0.25%) | 6,351,123 |
| 14 Apr 2014 | CNY | 5 | 5.2403 | 4.8831 | 5.2273 | 5.2273 | +0.169 (+3.34%) | 5,485,318 |
| 11 Apr 2014 | CNY | 5.1169 | 5.1364 | 5.0195 | 5.0584 | 5.0584 | -0.097 (-1.89%) | 3,769,425 |
| 10 Apr 2014 | CNY | 5.013 | 5.2792 | 5.013 | 5.1558 | 5.1558 | +0.091 (+1.79%) | 8,408,915 |
| 9 Apr 2014 | CNY | 4.987 | 5.1169 | 4.9675 | 5.0649 | 5.0649 | +0.006 (+0.13%) | 6,216,114 |
| 8 Apr 2014 | CNY | 4.6688 | 5.1039 | 4.6558 | 5.0584 | 5.0584 | +0.396 (+8.50%) | 11,309,219 |
| 4 Apr 2014 | CNY | 4.6364 | 4.6623 | 4.5779 | 4.6623 | 4.6623 | +0.026 (+0.56%) | 1,977,769 |
| 3 Apr 2014 | CNY | 4.5844 | 4.6364 | 4.539 | 4.6364 | 4.6364 | +0.084 (+1.85%) | 2,225,996 |
| 2 Apr 2014 | CNY | 4.6299 | 4.6558 | 4.487 | 4.552 | 4.552 | -0.078 (-1.68%) | 3,139,533 |
| 1 Apr 2014 | CNY | 4.7273 | 4.7662 | 4.5844 | 4.6299 | 4.6299 | -0.045 (-0.97%) | 2,823,902 |
| 31 Mar 2014 | CNY | 4.6753 | 4.7533 | 4.5974 | 4.6753 | 4.6753 | +0.104 (+2.27%) | 2,053,739 |
| 28 Mar 2014 | CNY | 4.6818 | 4.7273 | 4.5455 | 4.5714 | 4.5714 | -0.104 (-2.22%) | 2,206,599 |
| 27 Mar 2014 | CNY | 4.7987 | 4.8701 | 4.6753 | 4.6753 | 4.6753 | -0.13 (-2.70%) | 2,194,814 |
| 26 Mar 2014 | CNY | 4.7403 | 4.8182 | 4.6883 | 4.8052 | 4.8052 | +0.078 (+1.65%) | 2,561,440 |
| 25 Mar 2014 | CNY | 4.6429 | 4.7597 | 4.6169 | 4.7273 | 4.7273 | +0.045 (+0.97%) | 2,171,087 |
| 24 Mar 2014 | CNY | 4.6558 | 4.7078 | 4.6104 | 4.6818 | 4.6818 | +0.019 (+0.42%) | 2,670,544 |
| 21 Mar 2014 | CNY | 4.5455 | 4.6753 | 4.4481 | 4.6623 | 4.6623 | +0.071 (+1.56%) | 3,917,207 |
| 20 Mar 2014 | CNY | 4.9416 | 4.9546 | 4.5455 | 4.5909 | 4.5909 | -0.312 (-6.36%) | 5,230,040 |
| 19 Mar 2014 | CNY | 4.7338 | 4.9091 | 4.6818 | 4.9026 | 4.9026 | +0.175 (+3.71%) | 5,363,764 |
| 18 Mar 2014 | CNY | 4.8052 | 4.8507 | 4.6883 | 4.7273 | 4.7273 | -0.071 (-1.49%) | 3,737,510 |
| 17 Mar 2014 | CNY | 4.6753 | 4.7987 | 4.6429 | 4.7987 | 4.7987 | +0.11 (+2.35%) | 2,962,494 |
| 14 Mar 2014 | CNY | 4.6623 | 4.6948 | 4.5649 | 4.6883 | 4.6883 | +0.019 (+0.42%) | 2,384,080 |
| 13 Mar 2014 | CNY | 4.6818 | 4.7403 | 4.6104 | 4.6688 | 4.6688 | -0.006 (-0.14%) | 2,641,286 |
| 12 Mar 2014 | CNY | 4.7013 | 4.7662 | 4.6234 | 4.6753 | 4.6753 | -0.059 (-1.24%) | 2,516,621 |
