| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 6.036 | 6.04 | 5.952 | 6 | 6 | +0.008 (+0.13%) | 4,601,902 |
| 16 Apr 2014 | CNY | 5.956 | 6.012 | 5.928 | 5.992 | 5.992 | +0.016 (+0.27%) | 5,101,697 |
| 15 Apr 2014 | CNY | 6.168 | 6.188 | 5.972 | 5.976 | 5.976 | -0.188 (-3.05%) | 12,593,420 |
| 14 Apr 2014 | CNY | 6.16 | 6.204 | 6.08 | 6.164 | 6.164 | -0.004 (-0.06%) | 10,094,545 |
| 11 Apr 2014 | CNY | 6.368 | 6.368 | 6.16 | 6.168 | 6.168 | -0.232 (-3.63%) | 12,403,225 |
| 10 Apr 2014 | CNY | 6.368 | 6.424 | 6.288 | 6.4 | 6.4 | +0.02 (+0.31%) | 7,527,880 |
| 9 Apr 2014 | CNY | 6.436 | 6.5 | 6.336 | 6.38 | 6.38 | -0.032 (-0.50%) | 7,014,505 |
| 8 Apr 2014 | CNY | 6.344 | 6.46 | 6.284 | 6.412 | 6.412 | +0.012 (+0.19%) | 7,556,287 |
| 4 Apr 2014 | CNY | 6.416 | 6.468 | 6.32 | 6.4 | 6.4 | -0.048 (-0.74%) | 10,418,235 |
| 3 Apr 2014 | CNY | 6.34 | 6.512 | 6.28 | 6.448 | 6.448 | +0.092 (+1.45%) | 19,596,957 |
| 2 Apr 2014 | CNY | 6.28 | 6.412 | 6.22 | 6.356 | 6.356 | +0.056 (+0.89%) | 17,976,177 |
| 1 Apr 2014 | CNY | 6.188 | 6.328 | 6.132 | 6.3 | 6.3 | +0.172 (+2.81%) | 11,873,327 |
| 31 Mar 2014 | CNY | 6.064 | 6.152 | 6.004 | 6.128 | 6.128 | +0.072 (+1.19%) | 6,798,402 |
| 28 Mar 2014 | CNY | 6.108 | 6.196 | 6.02 | 6.056 | 6.056 | -0.032 (-0.53%) | 7,113,590 |
| 27 Mar 2014 | CNY | 6.24 | 6.3 | 6.088 | 6.088 | 6.088 | -0.16 (-2.56%) | 9,338,820 |
| 26 Mar 2014 | CNY | 6.32 | 6.448 | 6.212 | 6.248 | 6.248 | -0.136 (-2.13%) | 19,398,880 |
| 25 Mar 2014 | CNY | 6.036 | 6.48 | 5.98 | 6.384 | 6.384 | +0.336 (+5.56%) | 27,977,610 |
| 24 Mar 2014 | CNY | 6.084 | 6.14 | 5.94 | 6.048 | 6.048 | -0.004 (-0.07%) | 15,923,292 |
| 21 Mar 2014 | CNY | 5.756 | 6.088 | 5.696 | 6.052 | 6.052 | +0.304 (+5.29%) | 16,966,917 |
| 20 Mar 2014 | CNY | 5.832 | 5.936 | 5.748 | 5.748 | 5.748 | -0.104 (-1.78%) | 7,220,672 |
| 19 Mar 2014 | CNY | 5.864 | 5.9 | 5.772 | 5.852 | 5.852 | -0.032 (-0.54%) | 7,858,915 |
| 18 Mar 2014 | CNY | 5.952 | 5.992 | 5.844 | 5.884 | 5.884 | -0.068 (-1.14%) | 10,552,705 |
| 17 Mar 2014 | CNY | 5.82 | 5.976 | 5.8 | 5.952 | 5.952 | +0.16 (+2.76%) | 12,225,677 |
| 14 Mar 2014 | CNY | 5.76 | 5.872 | 5.712 | 5.792 | 5.792 | +0.004 (+0.07%) | 9,978,275 |
| 13 Mar 2014 | CNY | 5.808 | 5.852 | 5.752 | 5.788 | 5.788 | +0.008 (+0.14%) | 14,967,352 |
| 12 Mar 2014 | CNY | 5.776 | 5.896 | 5.764 | 5.78 | 5.78 | +0.064 (+1.12%) | 20,283,822 |
| 11 Mar 2014 | CNY | 5.764 | 5.812 | 5.704 | 5.716 | 5.716 | -0.068 (-1.18%) | 9,658,292 |
| 10 Mar 2014 | CNY | 6.048 | 6.048 | 5.76 | 5.784 | 5.784 | -0.296 (-4.87%) | 9,047,935 |
| 7 Mar 2014 | CNY | 6.156 | 6.192 | 6.064 | 6.08 | 6.08 | -0.1 (-1.62%) | 8,625,847 |
| 6 Mar 2014 | CNY | 6.06 | 6.216 | 5.912 | 6.18 | 6.18 | +0.1 (+1.64%) | 15,716,757 |
