| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2014 | CNY | 4.9479 | 4.9826 | 4.7917 | 4.8576 | 4.8576 | -0.08 (-1.62%) | 2,984,569 |
| 8 May 2014 | CNY | 5.1563 | 5.2153 | 4.9132 | 4.9375 | 4.9375 | -0.309 (-5.89%) | 6,274,909 |
| 7 May 2014 | CNY | 5.309 | 5.4514 | 5.2049 | 5.2465 | 5.2465 | -0.153 (-2.83%) | 10,462,320 |
| 6 May 2014 | CNY | 5.0521 | 5.4444 | 4.9722 | 5.3993 | 5.3993 | +0.312 (+6.14%) | 5,058,959 |
| 5 May 2014 | CNY | 4.941 | 5.0868 | 4.7951 | 5.0868 | 5.0868 | +0.135 (+2.73%) | 1,744,848 |
| 30 Apr 2014 | CNY | 4.8819 | 4.9583 | 4.8576 | 4.9514 | 4.9514 | +0.07 (+1.42%) | 913,711 |
| 29 Apr 2014 | CNY | 4.8611 | 4.8819 | 4.7743 | 4.8819 | 4.8819 | +0.073 (+1.52%) | 1,493,366 |
| 28 Apr 2014 | CNY | 5.1042 | 5.1319 | 4.809 | 4.809 | 4.809 | -0.333 (-6.48%) | 1,577,658 |
| 25 Apr 2014 | CNY | 5.2778 | 5.2778 | 5.0694 | 5.1424 | 5.1424 | -0.16 (-3.01%) | 1,849,524 |
| 24 Apr 2014 | CNY | 5.3021 | 5.3125 | 5.25 | 5.3021 | 5.3021 | +0.007 (+0.13%) | 1,135,782 |
| 23 Apr 2014 | CNY | 5.2639 | 5.3438 | 5.2639 | 5.2951 | 5.2951 | -0.028 (-0.52%) | 1,083,836 |
| 22 Apr 2014 | CNY | 5.4931 | 5.5417 | 5.25 | 5.3229 | 5.3229 | -0.17 (-3.10%) | 2,340,561 |
| 21 Apr 2014 | CNY | 5.6285 | 5.6771 | 5.4861 | 5.4931 | 5.4931 | -0.146 (-2.59%) | 2,322,947 |
| 18 Apr 2014 | CNY | 5.6076 | 5.6563 | 5.5868 | 5.6389 | 5.6389 | +0.031 (+0.56%) | 1,393,044 |
| 17 Apr 2014 | CNY | 5.6007 | 5.6771 | 5.6007 | 5.6076 | 5.6076 | -0.042 (-0.74%) | 1,389,165 |
| 16 Apr 2014 | CNY | 5.6632 | 5.6632 | 5.5833 | 5.6493 | 5.6493 | -0.042 (-0.73%) | 1,503,815 |
| 15 Apr 2014 | CNY | 5.7813 | 5.7847 | 5.6007 | 5.691 | 5.691 | -0.09 (-1.56%) | 3,414,490 |
| 14 Apr 2014 | CNY | 5.5868 | 5.8299 | 5.5278 | 5.7813 | 5.7813 | +0.191 (+3.42%) | 4,649,656 |
| 11 Apr 2014 | CNY | 5.5035 | 5.5938 | 5.3993 | 5.5903 | 5.5903 | +0.07 (+1.26%) | 2,816,112 |
| 10 Apr 2014 | CNY | 5.4722 | 5.5938 | 5.4514 | 5.5208 | 5.5208 | +0.049 (+0.89%) | 3,061,002 |
| 9 Apr 2014 | CNY | 5.434 | 5.5417 | 5.4201 | 5.4722 | 5.4722 | +0.052 (+0.96%) | 1,455,946 |
| 8 Apr 2014 | CNY | 5.3229 | 5.4444 | 5.3125 | 5.4201 | 5.4201 | +0.038 (+0.71%) | 1,741,786 |
| 4 Apr 2014 | CNY | 5.3542 | 5.3854 | 5.3125 | 5.3819 | 5.3819 | +0.028 (+0.52%) | 1,404,838 |
| 3 Apr 2014 | CNY | 5.25 | 5.3611 | 5.25 | 5.3542 | 5.3542 | +0.09 (+1.72%) | 1,441,690 |
| 2 Apr 2014 | CNY | 5.3403 | 5.3819 | 5.2361 | 5.2639 | 5.2639 | -0.132 (-2.44%) | 2,202,549 |
| 1 Apr 2014 | CNY | 5.2188 | 5.4028 | 5.184 | 5.3958 | 5.3958 | +0.174 (+3.32%) | 1,620,613 |
| 31 Mar 2014 | CNY | 5.2083 | 5.2708 | 5.1667 | 5.2222 | 5.2222 | -0.045 (-0.86%) | 1,435,872 |
| 28 Mar 2014 | CNY | 5.4271 | 5.4931 | 5.2431 | 5.2674 | 5.2674 | -0.17 (-3.13%) | 2,224,177 |
| 27 Mar 2014 | CNY | 5.5729 | 5.5799 | 5.4375 | 5.4375 | 5.4375 | -0.156 (-2.79%) | 2,711,885 |
| 26 Mar 2014 | CNY | 5.5035 | 5.6076 | 5.5035 | 5.5938 | 5.5938 | +0.08 (+1.45%) | 2,010,663 |
