| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2014 | CNY | 3.5692 | 3.6308 | 3.55 | 3.6077 | 3.6077 | +0.031 (+0.86%) | 2,957,697 |
| 29 Apr 2014 | CNY | 3.4962 | 3.5808 | 3.4962 | 3.5769 | 3.5769 | +0.081 (+2.31%) | 3,153,927 |
| 28 Apr 2014 | CNY | 3.6769 | 3.6769 | 3.4885 | 3.4962 | 3.4962 | -0.204 (-5.51%) | 6,097,247 |
| 25 Apr 2014 | CNY | 3.9615 | 3.9615 | 3.6962 | 3.7 | 3.7 | -0.315 (-7.85%) | 11,198,033 |
| 24 Apr 2014 | CNY | 4.0731 | 4.1 | 4.0077 | 4.0154 | 4.0154 | -0.061 (-1.51%) | 2,510,838 |
| 23 Apr 2014 | CNY | 4.0231 | 4.0962 | 4 | 4.0769 | 4.0769 | +0.069 (+1.73%) | 3,715,106 |
| 22 Apr 2014 | CNY | 4.0539 | 4.1 | 3.9615 | 4.0077 | 4.0077 | -0.065 (-1.61%) | 4,922,283 |
| 21 Apr 2014 | CNY | 4.1462 | 4.1846 | 4.0615 | 4.0731 | 4.0731 | -0.1 (-2.40%) | 4,548,154 |
| 18 Apr 2014 | CNY | 4.1923 | 4.1962 | 4.1462 | 4.1731 | 4.1731 | -0.027 (-0.64%) | 5,672,433 |
| 17 Apr 2014 | CNY | 4.2385 | 4.2539 | 4.1692 | 4.2 | 4.2 | -0.038 (-0.91%) | 9,050,992 |
| 16 Apr 2014 | CNY | 4.0923 | 4.3308 | 4.0462 | 4.2385 | 4.2385 | +0.142 (+3.47%) | 13,231,420 |
| 15 Apr 2014 | CNY | 4.1308 | 4.1769 | 4.0885 | 4.0962 | 4.0962 | -0.027 (-0.65%) | 4,618,585 |
| 14 Apr 2014 | CNY | 4.0731 | 4.1231 | 4.0539 | 4.1231 | 4.1231 | +0.05 (+1.23%) | 4,557,339 |
| 11 Apr 2014 | CNY | 4.0846 | 4.0923 | 4.0269 | 4.0731 | 4.0731 | -0.058 (-1.40%) | 6,383,119 |
| 10 Apr 2014 | CNY | 4.1692 | 4.1846 | 4.1231 | 4.1308 | 4.1308 | 0.0 (0.0%) | 7,552,984 |
| 9 Apr 2014 | CNY | 4.0808 | 4.1654 | 4.0808 | 4.1308 | 4.1308 | +0.054 (+1.32%) | 6,175,210 |
| 8 Apr 2014 | CNY | 4.0423 | 4.0962 | 3.9885 | 4.0769 | 4.0769 | +0.027 (+0.66%) | 5,201,864 |
| 4 Apr 2014 | CNY | 4.0231 | 4.0539 | 3.9962 | 4.05 | 4.05 | +0.042 (+1.06%) | 3,871,069 |
| 3 Apr 2014 | CNY | 3.9731 | 4.0423 | 3.9731 | 4.0077 | 4.0077 | +0.035 (+0.87%) | 4,233,073 |
| 2 Apr 2014 | CNY | 4.0539 | 4.0539 | 3.9615 | 3.9731 | 3.9731 | -0.081 (-1.99%) | 6,423,398 |
| 1 Apr 2014 | CNY | 3.9923 | 4.0654 | 3.9731 | 4.0539 | 4.0539 | +0.073 (+1.84%) | 5,118,271 |
| 31 Mar 2014 | CNY | 3.9923 | 4.0346 | 3.9539 | 3.9808 | 3.9808 | -0.019 (-0.48%) | 4,968,467 |
| 28 Mar 2014 | CNY | 4.1808 | 4.2308 | 3.9692 | 4 | 4 | -0.215 (-5.11%) | 11,325,896 |
| 27 Mar 2014 | CNY | 4.5077 | 4.5115 | 4.2115 | 4.2154 | 4.2154 | -0.292 (-6.48%) | 17,029,948 |
| 26 Mar 2014 | CNY | 4.4808 | 4.5539 | 4.4692 | 4.5077 | 4.5077 | +0.008 (+0.17%) | 7,124,239 |
| 25 Mar 2014 | CNY | 4.5385 | 4.6269 | 4.4654 | 4.5 | 4.5 | -0.081 (-1.76%) | 10,178,857 |
| 24 Mar 2014 | CNY | 4.6077 | 4.6654 | 4.5192 | 4.5808 | 4.5808 | -0.112 (-2.38%) | 16,387,792 |
| 21 Mar 2014 | CNY | 4.4615 | 4.7615 | 4.4154 | 4.6923 | 4.6923 | +0.231 (+5.17%) | 32,494,358 |
| 20 Mar 2014 | CNY | 4.3962 | 4.4615 | 4.3385 | 4.4615 | 4.4615 | +0.069 (+1.58%) | 12,038,275 |
| 19 Mar 2014 | CNY | 4.4269 | 4.4269 | 4.3385 | 4.3923 | 4.3923 | -0.035 (-0.78%) | 5,937,243 |
