| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2014 | CNY | 6.6333 | 6.6333 | 6.0611 | 6.1333 | 6.1333 | -0.511 (-7.69%) | 15,078,193 |
| 24 Apr 2014 | CNY | 6.4944 | 6.6611 | 6.4611 | 6.6444 | 6.6444 | +0.144 (+2.22%) | 10,158,408 |
| 23 Apr 2014 | CNY | 6.4889 | 6.6333 | 6.4222 | 6.5 | 6.5 | +0.028 (+0.43%) | 6,625,710 |
| 22 Apr 2014 | CNY | 6.4944 | 6.6111 | 6.3333 | 6.4722 | 6.4722 | -0.072 (-1.10%) | 9,124,401 |
| 21 Apr 2014 | CNY | 6.3222 | 6.6833 | 6.3222 | 6.5444 | 6.5444 | +0.161 (+2.52%) | 16,375,984 |
| 18 Apr 2014 | CNY | 6.2944 | 6.4556 | 6.2778 | 6.3833 | 6.3833 | +0.067 (+1.05%) | 7,362,451 |
| 17 Apr 2014 | CNY | 6.3111 | 6.3722 | 6.2778 | 6.3167 | 6.3167 | +0.011 (+0.18%) | 3,484,407 |
| 16 Apr 2014 | CNY | 6.3944 | 6.4611 | 6.2167 | 6.3056 | 6.3056 | -0.15 (-2.32%) | 7,659,100 |
| 15 Apr 2014 | CNY | 6.3833 | 6.5278 | 6.2944 | 6.4556 | 6.4556 | +0.106 (+1.66%) | 11,911,005 |
| 14 Apr 2014 | CNY | 6.3167 | 6.3778 | 6.2667 | 6.35 | 6.35 | +0.028 (+0.44%) | 7,543,425 |
| 11 Apr 2014 | CNY | 6.4167 | 6.4222 | 6.2222 | 6.3222 | 6.3222 | -0.178 (-2.74%) | 11,361,389 |
| 10 Apr 2014 | CNY | 6.2722 | 6.7222 | 6.2 | 6.5 | 6.5 | +0.25 (+4%) | 16,062,795 |
| 9 Apr 2014 | CNY | 6.2222 | 6.3556 | 6.2 | 6.25 | 6.25 | +0.044 (+0.72%) | 8,433,806 |
| 8 Apr 2014 | CNY | 6.0889 | 6.2278 | 6.0556 | 6.2056 | 6.2056 | +0.006 (+0.09%) | 6,444,606 |
| 4 Apr 2014 | CNY | 6.1333 | 6.2278 | 6.0333 | 6.2 | 6.2 | +0.072 (+1.18%) | 7,053,948 |
| 3 Apr 2014 | CNY | 6.1833 | 6.2833 | 6.0556 | 6.1278 | 6.1278 | -0.056 (-0.90%) | 5,786,413 |
| 2 Apr 2014 | CNY | 6.2833 | 6.3556 | 6.1556 | 6.1833 | 6.1833 | -0.111 (-1.77%) | 5,505,085 |
| 1 Apr 2014 | CNY | 6.1444 | 6.3444 | 6.1444 | 6.2944 | 6.2944 | +0.15 (+2.44%) | 4,435,612 |
| 31 Mar 2014 | CNY | 6.1778 | 6.3111 | 6.1111 | 6.1444 | 6.1444 | -0.072 (-1.16%) | 3,592,456 |
| 28 Mar 2014 | CNY | 6.4111 | 6.4778 | 6.1 | 6.2167 | 6.2167 | -0.217 (-3.37%) | 8,685,441 |
| 27 Mar 2014 | CNY | 6.7333 | 6.7722 | 6.4167 | 6.4333 | 6.4333 | -0.294 (-4.38%) | 6,931,553 |
| 26 Mar 2014 | CNY | 6.5167 | 6.8278 | 6.5167 | 6.7278 | 6.7278 | +0.211 (+3.24%) | 8,364,339 |
| 25 Mar 2014 | CNY | 6.6 | 6.6056 | 6.3944 | 6.5167 | 6.5167 | -0.122 (-1.84%) | 6,330,040 |
| 24 Mar 2014 | CNY | 6.6889 | 6.6889 | 6.4167 | 6.6389 | 6.6389 | -0.061 (-0.91%) | 10,709,035 |
| 21 Mar 2014 | CNY | 6.4333 | 6.75 | 6.3611 | 6.7 | 6.7 | +0.111 (+1.69%) | 10,930,483 |
| 20 Mar 2014 | CNY | 6.8889 | 7.05 | 6.5889 | 6.5889 | 6.5889 | +3.996 (+154.14%) | 12,009,220 |
| 20 Mar 2014 |
|
|||||||
| 19 Mar 2014 | CNY | 7.0556 | 7.1963 | 6.9444 | 7 | 7 | -0.085 (-1.20%) | 11,799,159 |
| 18 Mar 2014 | CNY | 6.9222 | 7.2185 | 6.8889 | 7.0852 | 7.0852 | +0.148 (+2.14%) | 13,184,453 |
| 17 Mar 2014 | CNY | 6.7444 | 6.937 | 6.7 | 6.937 | 6.937 | +0.185 (+2.74%) | 9,281,179 |
| 14 Mar 2014 | CNY | 6.8519 | 6.9222 | 6.6778 | 6.7519 | 6.7519 | -0.122 (-1.78%) | 6,946,873 |
