| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2014 | CNY | 3.2955 | 3.3136 | 3.1318 | 3.1364 | 3.1364 | -0.164 (-4.96%) | 4,780,034 |
| 25 Apr 2014 | CNY | 3.4136 | 3.4455 | 3.3 | 3.3 | 3.3 | -0.114 (-3.33%) | 3,421,264 |
| 24 Apr 2014 | CNY | 3.4546 | 3.4682 | 3.4091 | 3.4136 | 3.4136 | -0.041 (-1.19%) | 2,269,170 |
| 23 Apr 2014 | CNY | 3.4682 | 3.4818 | 3.4364 | 3.4546 | 3.4546 | -0.014 (-0.39%) | 1,729,314 |
| 22 Apr 2014 | CNY | 3.4955 | 3.5182 | 3.4273 | 3.4682 | 3.4682 | -0.027 (-0.78%) | 3,280,382 |
| 21 Apr 2014 | CNY | 3.5455 | 3.5591 | 3.4864 | 3.4955 | 3.4955 | -0.068 (-1.91%) | 4,302,060 |
| 18 Apr 2014 | CNY | 3.5591 | 3.5727 | 3.5364 | 3.5636 | 3.5636 | +0.014 (+0.38%) | 2,839,119 |
| 17 Apr 2014 | CNY | 3.5773 | 3.6046 | 3.5455 | 3.55 | 3.55 | -0.027 (-0.76%) | 5,465,915 |
| 16 Apr 2014 | CNY | 3.55 | 3.5864 | 3.5409 | 3.5773 | 3.5773 | +0.027 (+0.77%) | 2,686,217 |
| 15 Apr 2014 | CNY | 3.6 | 3.6091 | 3.5455 | 3.55 | 3.55 | -0.045 (-1.27%) | 3,349,724 |
| 14 Apr 2014 | CNY | 3.5909 | 3.6 | 3.55 | 3.5955 | 3.5955 | -0.014 (-0.38%) | 4,616,504 |
| 11 Apr 2014 | CNY | 3.6136 | 3.6455 | 3.5682 | 3.6091 | 3.6091 | -0.014 (-0.38%) | 3,488,117 |
| 10 Apr 2014 | CNY | 3.6136 | 3.6364 | 3.5864 | 3.6227 | 3.6227 | +0.018 (+0.50%) | 4,722,577 |
| 9 Apr 2014 | CNY | 3.5864 | 3.6091 | 3.5727 | 3.6046 | 3.6046 | +0.023 (+0.64%) | 3,318,013 |
| 8 Apr 2014 | CNY | 3.5591 | 3.5909 | 3.5364 | 3.5818 | 3.5818 | +0.018 (+0.51%) | 3,491,483 |
| 4 Apr 2014 | CNY | 3.5591 | 3.5682 | 3.5273 | 3.5636 | 3.5636 | +0.023 (+0.64%) | 2,032,577 |
| 3 Apr 2014 | CNY | 3.5318 | 3.5591 | 3.5227 | 3.5409 | 3.5409 | +0.009 (+0.26%) | 2,428,357 |
| 2 Apr 2014 | CNY | 3.5591 | 3.5682 | 3.5227 | 3.5318 | 3.5318 | -0.014 (-0.39%) | 2,919,624 |
| 1 Apr 2014 | CNY | 3.5 | 3.5545 | 3.5 | 3.5455 | 3.5455 | +0.041 (+1.17%) | 2,514,747 |
| 31 Mar 2014 | CNY | 3.5045 | 3.5545 | 3.5 | 3.5045 | 3.5045 | 0.0 (0.0%) | 1,816,874 |
| 28 Mar 2014 | CNY | 3.5682 | 3.6 | 3.4773 | 3.5045 | 3.5045 | -0.064 (-1.79%) | 4,008,072 |
| 27 Mar 2014 | CNY | 3.6818 | 3.6818 | 3.5636 | 3.5682 | 3.5682 | -0.127 (-3.44%) | 6,066,999 |
| 26 Mar 2014 | CNY | 3.6955 | 3.7046 | 3.6727 | 3.6955 | 3.6955 | +0.005 (+0.12%) | 3,194,686 |
| 25 Mar 2014 | CNY | 3.7 | 3.7091 | 3.6636 | 3.6909 | 3.6909 | 0.0 (0.0%) | 3,512,572 |
| 24 Mar 2014 | CNY | 3.6864 | 3.7091 | 3.6636 | 3.6909 | 3.6909 | +0.027 (+0.75%) | 3,336,781 |
| 21 Mar 2014 | CNY | 3.5818 | 3.6636 | 3.5545 | 3.6636 | 3.6636 | +0.077 (+2.15%) | 3,821,661 |
| 20 Mar 2014 | CNY | 3.6909 | 3.7046 | 3.5864 | 3.5864 | 3.5864 | -0.1 (-2.71%) | 3,955,815 |
| 19 Mar 2014 | CNY | 3.6409 | 3.6955 | 3.6273 | 3.6864 | 3.6864 | +0.018 (+0.50%) | 3,536,955 |
| 18 Mar 2014 | CNY | 3.65 | 3.7046 | 3.65 | 3.6682 | 3.6682 | +0.005 (+0.13%) | 3,154,118 |
| 17 Mar 2014 | CNY | 3.6182 | 3.6727 | 3.6182 | 3.6636 | 3.6636 | +0.041 (+1.13%) | 2,544,313 |
