| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2014 | CNY | 7.91 | 7.95 | 7.65 | 7.65 | 7.65 | -0.3 (-3.77%) | 7,091,618 |
| 23 Apr 2014 | CNY | 7.94 | 8.03 | 7.87 | 7.95 | 7.95 | +0.03 (+0.38%) | 3,464,251 |
| 22 Apr 2014 | CNY | 7.87 | 8.05 | 7.84 | 7.92 | 7.92 | +0.02 (+0.25%) | 4,745,688 |
| 21 Apr 2014 | CNY | 7.96 | 8.14 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 5,787,804 |
| 18 Apr 2014 | CNY | 7.99 | 8.11 | 7.89 | 8.05 | 8.05 | +0.08 (+1.00%) | 6,324,825 |
| 17 Apr 2014 | CNY | 8.02 | 8.04 | 7.96 | 7.97 | 7.97 | -0.06 (-0.75%) | 4,021,551 |
| 16 Apr 2014 | CNY | 7.95 | 8.03 | 7.86 | 8.03 | 8.03 | +0.07 (+0.88%) | 4,821,901 |
| 15 Apr 2014 | CNY | 8 | 8.07 | 7.94 | 7.96 | 7.96 | -0.07 (-0.87%) | 4,619,823 |
| 14 Apr 2014 | CNY | 7.94 | 8.05 | 7.87 | 8.03 | 8.03 | +0.09 (+1.13%) | 5,642,052 |
| 11 Apr 2014 | CNY | 8.28 | 8.28 | 7.83 | 7.94 | 7.94 | -0.37 (-4.45%) | 14,599,933 |
| 10 Apr 2014 | CNY | 8.33 | 8.42 | 8.23 | 8.31 | 8.31 | -0.05 (-0.60%) | 9,558,142 |
| 9 Apr 2014 | CNY | 8.18 | 8.47 | 8.14 | 8.36 | 8.36 | +0.15 (+1.83%) | 12,090,075 |
| 8 Apr 2014 | CNY | 8.22 | 8.26 | 8.08 | 8.21 | 8.21 | -0.09 (-1.08%) | 9,264,421 |
| 4 Apr 2014 | CNY | 8.15 | 8.34 | 8.13 | 8.3 | 8.3 | +0.09 (+1.10%) | 9,046,091 |
| 3 Apr 2014 | CNY | 8.06 | 8.22 | 8.03 | 8.21 | 8.21 | +0.13 (+1.61%) | 7,633,797 |
| 2 Apr 2014 | CNY | 8.27 | 8.29 | 8.04 | 8.08 | 8.08 | -0.18 (-2.18%) | 9,171,323 |
| 1 Apr 2014 | CNY | 8.19 | 8.28 | 8.05 | 8.26 | 8.26 | +0.07 (+0.85%) | 8,153,728 |
| 31 Mar 2014 | CNY | 8.21 | 8.24 | 8.03 | 8.19 | 8.19 | +0.1 (+1.24%) | 8,219,275 |
| 28 Mar 2014 | CNY | 8.53 | 8.65 | 8.07 | 8.09 | 8.09 | -0.52 (-6.04%) | 19,033,107 |
| 27 Mar 2014 | CNY | 8.91 | 8.98 | 8.6 | 8.61 | 8.61 | -0.38 (-4.23%) | 15,689,797 |
| 26 Mar 2014 | CNY | 8.89 | 9.1 | 8.79 | 8.99 | 8.99 | +0.06 (+0.67%) | 16,155,408 |
| 25 Mar 2014 | CNY | 9.17 | 9.18 | 8.8 | 8.93 | 8.93 | -0.44 (-4.70%) | 24,004,317 |
| 24 Mar 2014 | CNY | 9.25 | 9.67 | 9.15 | 9.37 | 9.37 | +0.06 (+0.64%) | 29,578,942 |
| 21 Mar 2014 | CNY | 9.2 | 9.46 | 8.97 | 9.31 | 9.31 | -0.28 (-2.92%) | 32,709,330 |
| 20 Mar 2014 | CNY | 9.11 | 10.18 | 9.03 | 9.59 | 9.59 | +0.22 (+2.35%) | 62,128,404 |
| 19 Mar 2014 | CNY | 9.53 | 9.53 | 9 | 9.37 | 9.37 | +0.71 (+8.20%) | 68,489,239 |
| 18 Mar 2014 | CNY | 7.84 | 8.66 | 7.8 | 8.66 | 8.66 | +0.79 (+10.04%) | 20,251,486 |
| 17 Mar 2014 | CNY | 7.56 | 8 | 7.45 | 7.87 | 7.87 | +0.3 (+3.96%) | 10,038,176 |
| 14 Mar 2014 | CNY | 7.6 | 7.65 | 7.47 | 7.57 | 7.57 | -0.13 (-1.69%) | 4,726,571 |
| 13 Mar 2014 | CNY | 7.55 | 7.71 | 7.51 | 7.7 | 7.7 | +0.04 (+0.52%) | 6,990,587 |
