| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | CNY | 5.685 | 5.77 | 5.675 | 5.74 | 5.74 | +0.065 (+1.15%) | 4,268,758 |
| 15 Apr 2014 | CNY | 5.65 | 5.68 | 5.625 | 5.675 | 5.675 | 0.0 (0.0%) | 2,746,018 |
| 14 Apr 2014 | CNY | 5.68 | 5.7 | 5.62 | 5.675 | 5.675 | -0.02 (-0.35%) | 2,395,116 |
| 11 Apr 2014 | CNY | 5.75 | 5.77 | 5.6 | 5.695 | 5.695 | -0.06 (-1.04%) | 4,818,350 |
| 10 Apr 2014 | CNY | 5.73 | 5.79 | 5.72 | 5.755 | 5.755 | +0.01 (+0.17%) | 3,782,094 |
| 9 Apr 2014 | CNY | 5.73 | 5.775 | 5.705 | 5.745 | 5.745 | +0.03 (+0.52%) | 3,767,962 |
| 8 Apr 2014 | CNY | 5.73 | 5.75 | 5.64 | 5.715 | 5.715 | -0.02 (-0.35%) | 3,742,466 |
| 4 Apr 2014 | CNY | 5.76 | 5.785 | 5.68 | 5.735 | 5.735 | -0.025 (-0.43%) | 3,508,418 |
| 3 Apr 2014 | CNY | 5.59 | 5.81 | 5.575 | 5.76 | 5.76 | +0.17 (+3.04%) | 5,665,856 |
| 2 Apr 2014 | CNY | 5.59 | 5.65 | 5.57 | 5.59 | 5.59 | -0.025 (-0.45%) | 2,340,540 |
| 1 Apr 2014 | CNY | 5.57 | 5.63 | 5.57 | 5.615 | 5.615 | +0.05 (+0.90%) | 2,537,926 |
| 31 Mar 2014 | CNY | 5.5 | 5.64 | 5.5 | 5.565 | 5.565 | +0.05 (+0.91%) | 2,969,592 |
| 28 Mar 2014 | CNY | 5.49 | 5.585 | 5.45 | 5.515 | 5.515 | +0.01 (+0.18%) | 5,757,076 |
| 27 Mar 2014 | CNY | 5.67 | 5.67 | 5.5 | 5.505 | 5.505 | -0.19 (-3.34%) | 8,353,292 |
| 26 Mar 2014 | CNY | 5.74 | 5.74 | 5.63 | 5.695 | 5.695 | -0.06 (-1.04%) | 3,827,308 |
| 25 Mar 2014 | CNY | 5.8 | 5.835 | 5.5 | 5.755 | 5.755 | -0.035 (-0.60%) | 6,199,376 |
| 24 Mar 2014 | CNY | 5.805 | 5.845 | 5.75 | 5.79 | 5.79 | -0.015 (-0.26%) | 3,832,596 |
| 21 Mar 2014 | CNY | 5.65 | 5.89 | 5.61 | 5.805 | 5.805 | +0.12 (+2.11%) | 5,386,918 |
| 20 Mar 2014 | CNY | 5.925 | 5.975 | 5.65 | 5.685 | 5.685 | -0.26 (-4.37%) | 7,601,310 |
| 19 Mar 2014 | CNY | 5.89 | 5.98 | 5.86 | 5.945 | 5.945 | +0.095 (+1.62%) | 5,638,634 |
| 18 Mar 2014 | CNY | 5.875 | 5.99 | 5.83 | 5.85 | 5.85 | -0.005 (-0.09%) | 6,141,802 |
| 17 Mar 2014 | CNY | 5.79 | 5.855 | 5.73 | 5.855 | 5.855 | +0.065 (+1.12%) | 3,880,186 |
| 14 Mar 2014 | CNY | 5.845 | 5.885 | 5.725 | 5.79 | 5.79 | -0.09 (-1.53%) | 3,723,568 |
| 13 Mar 2014 | CNY | 5.815 | 5.89 | 5.8 | 5.88 | 5.88 | +0.025 (+0.43%) | 3,684,672 |
| 12 Mar 2014 | CNY | 5.825 | 5.88 | 5.75 | 5.855 | 5.855 | +0.03 (+0.52%) | 3,436,826 |
| 11 Mar 2014 | CNY | 5.83 | 5.91 | 5.725 | 5.825 | 5.825 | -0.025 (-0.43%) | 6,020,966 |
| 10 Mar 2014 | CNY | 5.945 | 6 | 5.705 | 5.85 | 5.85 | -0.07 (-1.18%) | 10,134,178 |
| 7 Mar 2014 | CNY | 6.045 | 6.05 | 5.9 | 5.92 | 5.92 | -0.125 (-2.07%) | 5,259,688 |
| 6 Mar 2014 | CNY | 6.005 | 6.06 | 5.95 | 6.045 | 6.045 | +0.08 (+1.34%) | 5,019,896 |
| 5 Mar 2014 | CNY | 6.09 | 6.1 | 5.94 | 5.965 | 5.965 | -0.115 (-1.89%) | 6,852,884 |
