| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2014 | CNY | 6.3166 | 6.4138 | 6.2592 | 6.4138 | 6.4138 | +0.102 (+1.61%) | 2,217,440 |
| 11 Apr 2014 | CNY | 6.3475 | 6.3475 | 6.2194 | 6.3122 | 6.3122 | -0.075 (-1.18%) | 2,464,540 |
| 10 Apr 2014 | CNY | 6.3608 | 6.4933 | 6.3519 | 6.3873 | 6.3873 | +0.026 (+0.42%) | 4,293,724 |
| 9 Apr 2014 | CNY | 6.3034 | 6.3873 | 6.3034 | 6.3608 | 6.3608 | +0.057 (+0.91%) | 2,594,606 |
| 8 Apr 2014 | CNY | 6.215 | 6.3122 | 6.1841 | 6.3034 | 6.3034 | +0.062 (+0.99%) | 2,653,322 |
| 4 Apr 2014 | CNY | 6.162 | 6.2548 | 6.1399 | 6.2415 | 6.2415 | +0.08 (+1.29%) | 1,902,356 |
| 3 Apr 2014 | CNY | 6.1973 | 6.2238 | 6.1311 | 6.162 | 6.162 | +0.004 (+0.07%) | 1,770,173 |
| 2 Apr 2014 | CNY | 6.2194 | 6.2548 | 6.1223 | 6.1576 | 6.1576 | -0.075 (-1.20%) | 2,111,699 |
| 1 Apr 2014 | CNY | 6.1311 | 6.2548 | 6.1311 | 6.2327 | 6.2327 | +0.102 (+1.66%) | 2,097,908 |
| 31 Mar 2014 | CNY | 6.1134 | 6.2062 | 6.0162 | 6.1311 | 6.1311 | +0.04 (+0.65%) | 2,740,513 |
| 28 Mar 2014 | CNY | 6.2945 | 6.374 | 6.0604 | 6.0913 | 6.0913 | -0.203 (-3.23%) | 4,697,993 |
| 27 Mar 2014 | CNY | 6.6126 | 6.6126 | 6.2857 | 6.2945 | 6.2945 | -0.3 (-4.56%) | 4,957,601 |
| 26 Mar 2014 | CNY | 6.6302 | 6.7362 | 6.5507 | 6.5949 | 6.5949 | -0.08 (-1.19%) | 7,355,941 |
| 25 Mar 2014 | CNY | 6.6258 | 6.9792 | 6.5596 | 6.6744 | 6.6744 | -0.018 (-0.26%) | 12,904,094 |
| 24 Mar 2014 | CNY | 6.5816 | 6.6921 | 6.4933 | 6.6921 | 6.6921 | +0.031 (+0.46%) | 5,623,062 |
| 21 Mar 2014 | CNY | 6.4182 | 6.6612 | 6.2945 | 6.6612 | 6.6612 | +0.181 (+2.80%) | 12,706,267 |
| 20 Mar 2014 | CNY | 6.67 | 6.7407 | 6.4491 | 6.48 | 6.48 | -0.208 (-3.11%) | 2,758,391 |
| 19 Mar 2014 | CNY | 6.6435 | 6.7009 | 6.5065 | 6.6877 | 6.6877 | +0.053 (+0.80%) | 3,113,618 |
| 18 Mar 2014 | CNY | 6.6391 | 6.7097 | 6.6258 | 6.6346 | 6.6346 | -0.018 (-0.27%) | 2,815,975 |
| 17 Mar 2014 | CNY | 6.5596 | 6.6788 | 6.4712 | 6.6523 | 6.6523 | +0.115 (+1.76%) | 2,568,610 |
| 14 Mar 2014 | CNY | 6.4491 | 6.5507 | 6.4094 | 6.5375 | 6.5375 | +0.044 (+0.68%) | 2,503,069 |
| 13 Mar 2014 | CNY | 6.3829 | 6.5154 | 6.2945 | 6.4933 | 6.4933 | +0.119 (+1.87%) | 2,750,780 |
| 12 Mar 2014 | CNY | 6.4138 | 6.4491 | 6.1841 | 6.374 | 6.374 | -0.04 (-0.62%) | 3,808,784 |
| 11 Mar 2014 | CNY | 6.3387 | 6.5242 | 6.1885 | 6.4138 | 6.4138 | -0.389 (-5.71%) | 7,075,736 |
| 7 Mar 2014 | CNY | 6.8953 | 6.9306 | 6.7804 | 6.8025 | 6.8025 | -0.093 (-1.35%) | 3,644,019 |
| 6 Mar 2014 | CNY | 6.7583 | 6.9129 | 6.7186 | 6.8953 | 6.8953 | +0.058 (+0.84%) | 3,820,024 |
| 5 Mar 2014 | CNY | 6.8908 | 6.9571 | 6.8069 | 6.8378 | 6.8378 | +0.013 (+0.19%) | 4,828,809 |
| 4 Mar 2014 | CNY | 6.8688 | 6.8864 | 6.7627 | 6.8246 | 6.8246 | -0.128 (-1.84%) | 5,839,430 |
| 3 Mar 2014 | CNY | 6.7186 | 7.1073 | 6.6523 | 6.9527 | 6.9527 | +0.035 (+0.51%) | 16,799,799 |
| 28 Feb 2014 | CNY | 7.2 | 7.2354 | 6.9173 | 6.9173 | 6.9173 | -0.769 (-10.00%) | 7,188,482 |
