| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 3.9556 | 3.9933 | 3.8956 | 3.9222 | 3.9222 | -0.011 (-0.28%) | 5,605,857 |
| 7 May 2014 | CNY | 4.0667 | 4.0867 | 3.9311 | 3.9333 | 3.9333 | -0.16 (-3.91%) | 8,001,972 |
| 6 May 2014 | CNY | 4.12 | 4.12 | 4.0222 | 4.0933 | 4.0933 | -0.004 (-0.11%) | 8,510,026 |
| 5 May 2014 | CNY | 3.9867 | 4.12 | 3.9689 | 4.0978 | 4.0978 | +0.113 (+2.85%) | 7,432,335 |
| 30 Apr 2014 | CNY | 3.9489 | 4.0089 | 3.9 | 3.9844 | 3.9844 | +0.029 (+0.73%) | 4,536,180 |
| 29 Apr 2014 | CNY | 3.84 | 3.9622 | 3.8356 | 3.9556 | 3.9556 | +0.109 (+2.83%) | 4,701,613 |
| 28 Apr 2014 | CNY | 3.8556 | 3.9444 | 3.8178 | 3.8467 | 3.8467 | -0.038 (-0.97%) | 7,072,353 |
| 25 Apr 2014 | CNY | 3.9333 | 4.0489 | 3.8689 | 3.8844 | 3.8844 | -0.049 (-1.24%) | 8,562,514 |
| 24 Apr 2014 | CNY | 3.9689 | 4.0222 | 3.8556 | 3.9333 | 3.9333 | -0.025 (-0.62%) | 7,824,964 |
| 23 Apr 2014 | CNY | 3.8911 | 3.9933 | 3.8911 | 3.9578 | 3.9578 | +0.08 (+2.06%) | 10,532,641 |
| 22 Apr 2014 | CNY | 4.0489 | 4.0778 | 3.8133 | 3.8778 | 3.8778 | -0.184 (-4.54%) | 19,809,211 |
| 21 Apr 2014 | CNY | 4.12 | 4.1756 | 4.0222 | 4.0622 | 4.0622 | -0.113 (-2.72%) | 13,144,932 |
| 18 Apr 2014 | CNY | 4.3489 | 4.3489 | 4.1733 | 4.1756 | 4.1756 | -0.213 (-4.86%) | 15,926,130 |
| 17 Apr 2014 | CNY | 4.4667 | 4.4778 | 4.3778 | 4.3889 | 4.3889 | -0.033 (-0.75%) | 4,562,406 |
| 16 Apr 2014 | CNY | 4.44 | 4.5156 | 4.3733 | 4.4222 | 4.4222 | -0.051 (-1.14%) | 5,833,143 |
| 15 Apr 2014 | CNY | 4.4978 | 4.5 | 4.36 | 4.4733 | 4.4733 | +0.02 (+0.45%) | 9,928,129 |
| 14 Apr 2014 | CNY | 4.4533 | 4.4978 | 4.4156 | 4.4533 | 4.4533 | 0.0 (0.0%) | 6,370,155 |
| 11 Apr 2014 | CNY | 4.4111 | 4.4778 | 4.3667 | 4.4533 | 4.4533 | -0.031 (-0.69%) | 8,923,594 |
| 10 Apr 2014 | CNY | 4.5378 | 4.5889 | 4.3844 | 4.4844 | 4.4844 | +0.062 (+1.41%) | 11,767,770 |
| 9 Apr 2014 | CNY | 4.3289 | 4.5067 | 4.3022 | 4.4222 | 4.4222 | +0.093 (+2.16%) | 10,345,851 |
| 8 Apr 2014 | CNY | 4.2289 | 4.3889 | 4.1556 | 4.3289 | 4.3289 | +0.056 (+1.30%) | 7,637,427 |
| 4 Apr 2014 | CNY | 4.2844 | 4.3533 | 4.1889 | 4.2733 | 4.2733 | -0.04 (-0.93%) | 7,883,370 |
| 3 Apr 2014 | CNY | 4.2822 | 4.3956 | 4.2378 | 4.3133 | 4.3133 | +0.009 (+0.21%) | 8,611,713 |
| 2 Apr 2014 | CNY | 4.3689 | 4.4444 | 4.2444 | 4.3044 | 4.3044 | -0.065 (-1.48%) | 9,091,593 |
| 1 Apr 2014 | CNY | 4.1756 | 4.3733 | 4.1711 | 4.3689 | 4.3689 | +0.165 (+3.91%) | 10,776,942 |
| 31 Mar 2014 | CNY | 4.1356 | 4.4133 | 4.1156 | 4.2044 | 4.2044 | +0.038 (+0.90%) | 10,425,784 |
| 28 Mar 2014 | CNY | 4.22 | 4.3111 | 3.9778 | 4.1667 | 4.1667 | -0.078 (-1.83%) | 14,162,890 |
| 27 Mar 2014 | CNY | 4.6422 | 4.6667 | 4.2267 | 4.2444 | 4.2444 | -0.38 (-8.22%) | 19,607,647 |
| 26 Mar 2014 | CNY | 4.6222 | 4.7756 | 4.5489 | 4.6244 | 4.6244 | +0.038 (+0.82%) | 10,991,448 |
| 25 Mar 2014 | CNY | 4.7556 | 4.7844 | 4.4467 | 4.5867 | 4.5867 | -0.235 (-4.88%) | 14,111,356 |
