| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2014 | CNY | 5.5169 | 5.5308 | 5.2767 | 5.3742 | 5.3742 | -0.125 (-2.28%) | 2,884,635 |
| 21 Apr 2014 | CNY | 5.6143 | 5.6526 | 5.4995 | 5.4995 | 5.4995 | -0.115 (-2.04%) | 2,069,180 |
| 18 Apr 2014 | CNY | 5.6492 | 5.6492 | 5.583 | 5.6143 | 5.6143 | -0.049 (-0.86%) | 1,736,490 |
| 17 Apr 2014 | CNY | 5.5621 | 5.684 | 5.5621 | 5.6631 | 5.6631 | +0.101 (+1.82%) | 3,803,607 |
| 16 Apr 2014 | CNY | 5.5691 | 5.6074 | 5.503 | 5.5621 | 5.5621 | -0.011 (-0.19%) | 1,408,258 |
| 15 Apr 2014 | CNY | 5.5691 | 5.5935 | 5.5308 | 5.5726 | 5.5726 | -0.007 (-0.12%) | 1,765,806 |
| 14 Apr 2014 | CNY | 5.6074 | 5.6317 | 5.5552 | 5.5795 | 5.5795 | -0.024 (-0.44%) | 2,375,732 |
| 11 Apr 2014 | CNY | 5.4995 | 5.6074 | 5.4612 | 5.6039 | 5.6039 | +0.084 (+1.51%) | 2,504,164 |
| 10 Apr 2014 | CNY | 5.496 | 5.6352 | 5.489 | 5.5204 | 5.5204 | +0.024 (+0.44%) | 2,570,725 |
| 9 Apr 2014 | CNY | 5.496 | 5.4995 | 5.4299 | 5.496 | 5.496 | +0.028 (+0.51%) | 1,813,790 |
| 8 Apr 2014 | CNY | 5.3951 | 5.4995 | 5.3603 | 5.4682 | 5.4682 | +0.07 (+1.29%) | 2,089,584 |
| 4 Apr 2014 | CNY | 5.3463 | 5.4159 | 5.3254 | 5.3985 | 5.3985 | +0.052 (+0.98%) | 1,215,063 |
| 3 Apr 2014 | CNY | 5.308 | 5.4473 | 5.2837 | 5.3463 | 5.3463 | +0.056 (+1.05%) | 1,662,952 |
| 2 Apr 2014 | CNY | 5.3707 | 5.4299 | 5.2663 | 5.2906 | 5.2906 | -0.084 (-1.56%) | 1,420,468 |
| 1 Apr 2014 | CNY | 5.2315 | 5.3951 | 5.2315 | 5.3742 | 5.3742 | +0.129 (+2.46%) | 1,378,511 |
| 31 Mar 2014 | CNY | 5.2036 | 5.3011 | 5.1688 | 5.2454 | 5.2454 | +0.024 (+0.47%) | 1,300,273 |
| 28 Mar 2014 | CNY | 5.4508 | 5.503 | 5.1688 | 5.221 | 5.221 | -0.279 (-5.06%) | 3,448,401 |
| 27 Mar 2014 | CNY | 5.6387 | 5.6874 | 5.4577 | 5.4995 | 5.4995 | -0.157 (-2.77%) | 2,795,595 |
| 26 Mar 2014 | CNY | 5.6143 | 5.6805 | 5.5865 | 5.6561 | 5.6561 | +0.045 (+0.81%) | 2,387,405 |
| 25 Mar 2014 | CNY | 5.7953 | 5.8127 | 5.59 | 5.6109 | 5.6109 | -0.104 (-1.83%) | 5,154,348 |
| 24 Mar 2014 | CNY | 5.6317 | 5.7501 | 5.6039 | 5.7153 | 5.7153 | +0.056 (+0.98%) | 3,853,439 |
| 21 Mar 2014 | CNY | 5.4821 | 5.6596 | 5.4229 | 5.6596 | 5.6596 | +0.094 (+1.69%) | 4,495,506 |
| 20 Mar 2014 | CNY | 5.8162 | 5.8232 | 5.5656 | 5.5656 | 5.5656 | -0.198 (-3.44%) | 5,520,498 |
| 19 Mar 2014 | CNY | 5.6387 | 5.7919 | 5.5691 | 5.764 | 5.764 | +0.108 (+1.91%) | 9,622,659 |
| 18 Mar 2014 | CNY | 5.4995 | 5.7257 | 5.4751 | 5.6561 | 5.6561 | +0.157 (+2.85%) | 6,865,257 |
| 17 Mar 2014 | CNY | 5.3742 | 5.5691 | 5.3429 | 5.4995 | 5.4995 | +0.125 (+2.33%) | 2,603,903 |
| 14 Mar 2014 | CNY | 5.3254 | 5.3881 | 5.2976 | 5.3742 | 5.3742 | +0.049 (+0.92%) | 1,895,585 |
| 13 Mar 2014 | CNY | 5.2489 | 5.3533 | 5.2036 | 5.3254 | 5.3254 | +0.063 (+1.19%) | 2,716,826 |
| 12 Mar 2014 | CNY | 5.1584 | 5.2732 | 5.1096 | 5.2628 | 5.2628 | +0.104 (+2.02%) | 1,976,580 |
| 11 Mar 2014 | CNY | 5.1862 | 5.2489 | 5.0853 | 5.1584 | 5.1584 | -0.077 (-1.46%) | 2,168,600 |
