| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | CNY | 7.76 | 7.8533 | 7.7 | 7.8267 | 7.8267 | +0.013 (+0.17%) | 1,444,651 |
| 15 Apr 2014 | CNY | 7.8867 | 7.9533 | 7.7467 | 7.8133 | 7.8133 | -0.127 (-1.60%) | 2,277,681 |
| 14 Apr 2014 | CNY | 7.7 | 7.94 | 7.6667 | 7.94 | 7.94 | +0.187 (+2.41%) | 2,225,946 |
| 11 Apr 2014 | CNY | 7.86 | 7.86 | 7.6533 | 7.7533 | 7.7533 | -0.147 (-1.86%) | 3,586,573 |
| 10 Apr 2014 | CNY | 8.0933 | 8.1 | 7.8533 | 7.9 | 7.9 | -0.313 (-3.81%) | 3,766,887 |
| 9 Apr 2014 | CNY | 7.94 | 8.26 | 7.94 | 8.2133 | 8.2133 | +0.247 (+3.10%) | 4,730,560 |
| 8 Apr 2014 | CNY | 7.8667 | 7.9667 | 7.7467 | 7.9667 | 7.9667 | +0.08 (+1.01%) | 2,900,968 |
| 4 Apr 2014 | CNY | 7.7733 | 7.9267 | 7.68 | 7.8867 | 7.8867 | +0.08 (+1.02%) | 2,140,537 |
| 3 Apr 2014 | CNY | 7.7067 | 7.9067 | 7.64 | 7.8067 | 7.8067 | +0.153 (+2.00%) | 2,799,771 |
| 2 Apr 2014 | CNY | 7.8867 | 7.8867 | 7.5933 | 7.6533 | 7.6533 | -0.167 (-2.13%) | 2,406,922 |
| 1 Apr 2014 | CNY | 7.6 | 7.86 | 7.6 | 7.82 | 7.82 | +0.24 (+3.17%) | 2,401,332 |
| 31 Mar 2014 | CNY | 7.5467 | 7.7333 | 7.5333 | 7.58 | 7.58 | +0.033 (+0.44%) | 2,379,087 |
| 28 Mar 2014 | CNY | 7.9733 | 8.0267 | 7.4867 | 7.5467 | 7.5467 | -0.44 (-5.51%) | 4,849,836 |
| 27 Mar 2014 | CNY | 8.4067 | 8.4533 | 7.9867 | 7.9867 | 7.9867 | -0.473 (-5.59%) | 4,416,349 |
| 26 Mar 2014 | CNY | 8.2867 | 8.4933 | 8.26 | 8.46 | 8.46 | +0.14 (+1.68%) | 4,348,098 |
| 25 Mar 2014 | CNY | 8.4 | 8.4867 | 8.1467 | 8.32 | 8.32 | -0.12 (-1.42%) | 3,375,717 |
| 24 Mar 2014 | CNY | 8.4933 | 8.6533 | 8.3 | 8.44 | 8.44 | -0.087 (-1.02%) | 4,317,204 |
| 21 Mar 2014 | CNY | 8.0933 | 8.5733 | 7.8733 | 8.5267 | 8.5267 | +0.453 (+5.62%) | 4,920,732 |
| 20 Mar 2014 | CNY | 8.6 | 8.7333 | 8.0133 | 8.0733 | 8.0733 | -0.6 (-6.92%) | 5,563,629 |
| 19 Mar 2014 | CNY | 8.3333 | 8.9333 | 8.2667 | 8.6733 | 8.6733 | +0.453 (+5.51%) | 8,275,621 |
| 18 Mar 2014 | CNY | 8.2733 | 8.4467 | 8.2 | 8.22 | 8.22 | +0.02 (+0.24%) | 4,979,904 |
| 17 Mar 2014 | CNY | 8.0267 | 8.3333 | 7.92 | 8.2 | 8.2 | +0.28 (+3.54%) | 5,291,508 |
| 14 Mar 2014 | CNY | 7.8733 | 8.0733 | 7.8733 | 7.92 | 7.92 | -0.087 (-1.08%) | 3,375,705 |
| 13 Mar 2014 | CNY | 7.8733 | 8.0333 | 7.7867 | 8.0067 | 8.0067 | +0.127 (+1.61%) | 4,375,327 |
| 12 Mar 2014 | CNY | 7.6867 | 7.8933 | 7.5933 | 7.88 | 7.88 | +0.153 (+1.98%) | 4,330,618 |
| 11 Mar 2014 | CNY | 7.5733 | 7.82 | 7.5733 | 7.7267 | 7.7267 | +0.153 (+2.03%) | 4,399,458 |
| 10 Mar 2014 | CNY | 8.2667 | 8.2667 | 7.5333 | 7.5733 | 7.5733 | -0.8 (-9.55%) | 7,069,836 |
| 7 Mar 2014 | CNY | 8.4867 | 8.6267 | 8.34 | 8.3733 | 8.3733 | -0.193 (-2.26%) | 4,989,841 |
| 6 Mar 2014 | CNY | 8.74 | 8.7933 | 8.38 | 8.5667 | 8.5667 | -0.26 (-2.95%) | 5,878,348 |
| 5 Mar 2014 | CNY | 8.7467 | 8.9333 | 8.6867 | 8.8267 | 8.8267 | +0.073 (+0.84%) | 4,577,460 |
