| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 6.74 | 6.81 | 6.67 | 6.7333 | 6.7333 | -0.12 (-1.75%) | 7,848,864 |
| 4 Apr 2014 | CNY | 6.7267 | 6.8533 | 6.5 | 6.8533 | 6.8533 | +0.1 (+1.48%) | 2,816,079 |
| 3 Apr 2014 | CNY | 6.7167 | 6.8567 | 6.7167 | 6.7533 | 6.7533 | +0.033 (+0.50%) | 3,048,033 |
| 2 Apr 2014 | CNY | 6.8433 | 6.9267 | 6.6333 | 6.72 | 6.72 | -0.17 (-2.47%) | 4,644,402 |
| 1 Apr 2014 | CNY | 6.72 | 6.9267 | 6.7033 | 6.89 | 6.89 | +0.123 (+1.82%) | 3,512,292 |
| 31 Mar 2014 | CNY | 6.6833 | 6.9567 | 6.6233 | 6.7667 | 6.7667 | +0.083 (+1.25%) | 5,364,441 |
| 28 Mar 2014 | CNY | 6.9333 | 7.05 | 6.56 | 6.6833 | 6.6833 | -0.263 (-3.79%) | 7,392,831 |
| 27 Mar 2014 | CNY | 7.1333 | 7.19 | 6.9167 | 6.9467 | 6.9467 | -0.173 (-2.43%) | 3,051,561 |
| 26 Mar 2014 | CNY | 7.2 | 7.2767 | 7.0733 | 7.12 | 7.12 | -0.127 (-1.75%) | 4,491,474 |
| 25 Mar 2014 | CNY | 6.73 | 7.33 | 6.7 | 7.2467 | 7.2467 | +0.517 (+7.68%) | 11,318,442 |
| 24 Mar 2014 | CNY | 6.9933 | 6.9933 | 6.6667 | 6.73 | 6.73 | -0.26 (-3.72%) | 8,186,826 |
| 21 Mar 2014 | CNY | 6.7833 | 7.16 | 6.67 | 6.99 | 6.99 | +0.007 (+0.10%) | 4,836,048 |
| 20 Mar 2014 | CNY | 7.3833 | 7.6133 | 6.9667 | 6.9833 | 6.9833 | -0.453 (-6.10%) | 6,837,753 |
| 19 Mar 2014 | CNY | 7.6233 | 7.6333 | 7.4333 | 7.4367 | 7.4367 | -0.18 (-2.36%) | 5,893,314 |
| 18 Mar 2014 | CNY | 7.3633 | 7.6433 | 7.3633 | 7.6167 | 7.6167 | +0.253 (+3.44%) | 12,757,206 |
| 17 Mar 2014 | CNY | 7.0667 | 7.4 | 6.97 | 7.3633 | 7.3633 | +0.26 (+3.66%) | 5,756,799 |
| 14 Mar 2014 | CNY | 7.0333 | 7.33 | 6.94 | 7.1033 | 7.1033 | +0.003 (+0.05%) | 6,366,546 |
| 13 Mar 2014 | CNY | 7.0867 | 7.3967 | 6.9033 | 7.1 | 7.1 | +0.06 (+0.85%) | 10,584,849 |
| 12 Mar 2014 | CNY | 7 | 7.04 | 6.7 | 7.04 | 7.04 | +0.01 (+0.14%) | 10,326,951 |
| 11 Mar 2014 | CNY | 7.0967 | 7.2667 | 6.4667 | 7.03 | 7.03 | -0.15 (-2.09%) | 8,341,362 |
| 10 Mar 2014 | CNY | 7.6667 | 7.6833 | 7 | 7.18 | 7.18 | -0.507 (-6.59%) | 9,233,553 |
| 7 Mar 2014 | CNY | 7.7 | 7.73 | 7.6033 | 7.6867 | 7.6867 | -0.03 (-0.39%) | 6,365,889 |
| 6 Mar 2014 | CNY | 7.5433 | 7.8167 | 7.4733 | 7.7167 | 7.7167 | +0.093 (+1.23%) | 11,627,328 |
| 5 Mar 2014 | CNY | 7.8533 | 7.8833 | 7.62 | 7.6233 | 7.6233 | -0.05 (-0.65%) | 8,981,109 |
| 4 Mar 2014 | CNY | 7.3633 | 7.7133 | 7.3333 | 7.6733 | 7.6733 | +0.307 (+4.16%) | 14,211,864 |
| 3 Mar 2014 | CNY | 7.5 | 7.5633 | 7.1633 | 7.3667 | 7.3667 | -0.137 (-1.82%) | 11,671,719 |
| 28 Feb 2014 | CNY | 7.45 | 7.5133 | 7.27 | 7.5033 | 7.5033 | +0.13 (+1.76%) | 6,116,016 |
| 27 Feb 2014 | CNY | 7.6867 | 7.6867 | 7.3167 | 7.3733 | 7.3733 | +0.033 (+0.45%) | 12,381,660 |
| 26 Feb 2014 | CNY | 7.3 | 7.46 | 6.96 | 7.34 | 7.34 | +0.027 (+0.37%) | 17,534,295 |
| 25 Feb 2014 | CNY | 8.1133 | 8.1867 | 7.3033 | 7.3133 | 7.3133 | -0.8 (-9.86%) | 19,388,970 |
