| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | CNY | 7.6769 | 7.8103 | 7.6359 | 7.7231 | 7.7231 | 0.0 (0.0%) | 3,090,892 |
| 30 Apr 2014 | CNY | 7.5744 | 7.8154 | 7.4923 | 7.7231 | 7.7231 | +0.221 (+2.94%) | 2,235,019 |
| 29 Apr 2014 | CNY | 7.2821 | 7.5744 | 7.2718 | 7.5026 | 7.5026 | +0.231 (+3.17%) | 2,723,865 |
| 28 Apr 2014 | CNY | 7.5539 | 7.5539 | 7.2615 | 7.2718 | 7.2718 | -0.349 (-4.58%) | 3,140,671 |
| 25 Apr 2014 | CNY | 7.9487 | 8.1487 | 7.6154 | 7.6205 | 7.6205 | -0.38 (-4.74%) | 4,726,137 |
| 24 Apr 2014 | CNY | 8.1795 | 8.2667 | 7.841 | 8 | 8 | -0.139 (-1.70%) | 7,336,157 |
| 23 Apr 2014 | CNY | 8.0821 | 8.2821 | 8.0051 | 8.1385 | 8.1385 | +0.036 (+0.44%) | 5,857,423 |
| 22 Apr 2014 | CNY | 7.8923 | 8.1539 | 7.7692 | 8.1026 | 8.1026 | +0.215 (+2.73%) | 9,012,781 |
| 21 Apr 2014 | CNY | 7.7692 | 8.0667 | 7.6923 | 7.8872 | 7.8872 | +0.046 (+0.59%) | 6,452,846 |
| 18 Apr 2014 | CNY | 7.5744 | 7.9436 | 7.518 | 7.841 | 7.841 | +0.256 (+3.38%) | 5,340,455 |
| 17 Apr 2014 | CNY | 7.7539 | 7.841 | 7.5692 | 7.5846 | 7.5846 | -0.159 (-2.05%) | 7,283,017 |
| 16 Apr 2014 | CNY | 7.9026 | 8.0256 | 7.7436 | 7.7436 | 7.7436 | -0.221 (-2.77%) | 3,866,559 |
| 15 Apr 2014 | CNY | 7.8205 | 8.0462 | 7.7231 | 7.9641 | 7.9641 | +0.123 (+1.57%) | 4,969,740 |
| 14 Apr 2014 | CNY | 7.6769 | 7.9231 | 7.6154 | 7.841 | 7.841 | +0.133 (+1.73%) | 4,108,991 |
| 11 Apr 2014 | CNY | 8.041 | 8.041 | 7.5641 | 7.7077 | 7.7077 | -0.4 (-4.93%) | 12,864,376 |
| 10 Apr 2014 | CNY | 8.1333 | 8.2462 | 8.0308 | 8.1077 | 8.1077 | -0.103 (-1.25%) | 7,024,410 |
| 9 Apr 2014 | CNY | 8.1333 | 8.2872 | 7.959 | 8.2103 | 8.2103 | +0.005 (+0.06%) | 5,327,064 |
| 8 Apr 2014 | CNY | 8.4564 | 8.6154 | 8.0564 | 8.2051 | 8.2051 | -0.133 (-1.60%) | 8,030,527 |
| 4 Apr 2014 | CNY | 8.3026 | 8.5385 | 8.0462 | 8.3385 | 8.3385 | +0.031 (+0.37%) | 7,188,201 |
| 3 Apr 2014 | CNY | 7.8974 | 8.4051 | 7.7744 | 8.3077 | 8.3077 | +0.42 (+5.33%) | 7,192,877 |
| 2 Apr 2014 | CNY | 8.0103 | 8.2308 | 7.7333 | 7.8872 | 7.8872 | -0.164 (-2.04%) | 5,140,332 |
| 1 Apr 2014 | CNY | 7.5436 | 8.0513 | 7.5436 | 8.0513 | 8.0513 | +0.462 (+6.08%) | 7,454,284 |
| 31 Mar 2014 | CNY | 7.6667 | 7.9795 | 7.4923 | 7.5897 | 7.5897 | -0.205 (-2.63%) | 12,022,225 |
| 28 Mar 2014 | CNY | 8.4615 | 8.6154 | 7.7949 | 7.7949 | 7.7949 | -0.831 (-9.63%) | 13,091,362 |
| 27 Mar 2014 | CNY | 8.0667 | 8.718 | 7.8615 | 8.6256 | 8.6256 | +0.42 (+5.12%) | 17,166,848 |
| 26 Mar 2014 | CNY | 8.0256 | 8.7128 | 8.0256 | 8.2051 | 8.2051 | +0.123 (+1.52%) | 14,335,760 |
| 25 Mar 2014 | CNY | 7.5846 | 8.1487 | 7.441 | 8.0821 | 8.0821 | +0.462 (+6.06%) | 16,684,233 |
| 24 Mar 2014 | CNY | 7.2513 | 7.7385 | 7.2513 | 7.6205 | 7.6205 | +0.302 (+4.13%) | 14,914,668 |
| 21 Mar 2014 | CNY | 7.1846 | 7.4359 | 6.8718 | 7.318 | 7.318 | +0.139 (+1.93%) | 18,112,212 |
| 20 Mar 2014 | CNY | 7.6154 | 7.7385 | 7.1641 | 7.1795 | 7.1795 | -0.641 (-8.20%) | 30,388,901 |
