| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 5.7393 | 5.7693 | 5.5478 | 5.6147 | 5.6147 | -0.148 (-2.56%) | 12,479,798 |
| 4 Apr 2014 | CNY | 5.6193 | 5.8847 | 5.6193 | 5.7624 | 5.7624 | +0.097 (+1.71%) | 8,965,156 |
| 3 Apr 2014 | CNY | 5.7001 | 5.7855 | 5.5662 | 5.6655 | 5.6655 | -0.108 (-1.88%) | 10,760,198 |
| 2 Apr 2014 | CNY | 5.8547 | 5.917 | 5.5224 | 5.7739 | 5.7739 | -0.079 (-1.34%) | 13,780,689 |
| 1 Apr 2014 | CNY | 5.6424 | 5.8755 | 5.6193 | 5.8524 | 5.8524 | +0.233 (+4.15%) | 13,011,773 |
| 31 Mar 2014 | CNY | 5.9101 | 5.9724 | 5.5016 | 5.6193 | 5.6193 | -0.335 (-5.62%) | 28,589,624 |
| 28 Mar 2014 | CNY | 6.1985 | 6.2724 | 5.8847 | 5.9539 | 5.9539 | -0.3 (-4.80%) | 17,795,335 |
| 27 Mar 2014 | CNY | 5.9539 | 6.4478 | 5.9539 | 6.2539 | 6.2539 | +0.3 (+5.04%) | 23,439,080 |
| 26 Mar 2014 | CNY | 5.9539 | 6.1385 | 5.8616 | 5.9539 | 5.9539 | -0.023 (-0.39%) | 12,643,383 |
| 25 Mar 2014 | CNY | 5.9331 | 6.1801 | 5.8778 | 5.977 | 5.977 | +0.104 (+1.77%) | 14,945,481 |
| 24 Mar 2014 | CNY | 5.5847 | 5.9839 | 5.5847 | 5.8731 | 5.8731 | +0.309 (+5.56%) | 13,507,449 |
| 21 Mar 2014 | CNY | 5.4001 | 5.6078 | 5.3354 | 5.5639 | 5.5639 | +0.141 (+2.60%) | 7,497,425 |
| 20 Mar 2014 | CNY | 5.647 | 5.7555 | 5.4231 | 5.4231 | 5.4231 | -0.275 (-4.82%) | 9,713,627 |
| 19 Mar 2014 | CNY | 5.7601 | 5.7601 | 5.5847 | 5.6978 | 5.6978 | -0.06 (-1.04%) | 8,155,144 |
| 18 Mar 2014 | CNY | 5.7301 | 5.9193 | 5.6308 | 5.7578 | 5.7578 | +0.018 (+0.32%) | 15,834,749 |
| 17 Mar 2014 | CNY | 5.6078 | 5.8455 | 5.5108 | 5.7393 | 5.7393 | +0.201 (+3.63%) | 12,914,071 |
| 14 Mar 2014 | CNY | 5.5524 | 5.6355 | 5.4231 | 5.5385 | 5.5385 | -0.065 (-1.15%) | 10,792,438 |
| 13 Mar 2014 | CNY | 5.3816 | 5.6401 | 5.3101 | 5.6031 | 5.6031 | +0.27 (+5.06%) | 15,249,023 |
| 12 Mar 2014 | CNY | 5.1901 | 5.4208 | 5.1462 | 5.3331 | 5.3331 | +0.129 (+2.48%) | 11,697,999 |
| 11 Mar 2014 | CNY | 5.2824 | 5.4139 | 5.1278 | 5.2039 | 5.2039 | -0.081 (-1.53%) | 14,558,410 |
| 10 Mar 2014 | CNY | 5.437 | 5.4485 | 5.2385 | 5.2847 | 5.2847 | -0.145 (-2.68%) | 13,131,671 |
| 7 Mar 2014 | CNY | 5.4001 | 5.527 | 5.3378 | 5.4301 | 5.4301 | +0.03 (+0.56%) | 15,168,116 |
| 6 Mar 2014 | CNY | 5.287 | 5.4001 | 5.1462 | 5.4001 | 5.4001 | +0.085 (+1.61%) | 13,142,886 |
| 5 Mar 2014 | CNY | 5.3978 | 5.4208 | 5.2339 | 5.3147 | 5.3147 | -0.062 (-1.16%) | 13,613,329 |
| 4 Mar 2014 | CNY | 5.4462 | 5.4924 | 5.3193 | 5.377 | 5.377 | -0.115 (-2.10%) | 8,565,649 |
| 3 Mar 2014 | CNY | 5.6124 | 5.6747 | 5.4231 | 5.4924 | 5.4924 | -0.15 (-2.66%) | 19,583,188 |
| 28 Feb 2014 | CNY | 5.5408 | 5.7208 | 5.3101 | 5.6424 | 5.6424 | +0.102 (+1.83%) | 23,867,508 |
| 27 Feb 2014 | CNY | 5.6885 | 5.827 | 5.4024 | 5.5408 | 5.5408 | +0.136 (+2.52%) | 25,863,341 |
| 26 Feb 2014 | CNY | 5.287 | 5.5847 | 5.2847 | 5.4047 | 5.4047 | +0.028 (+0.52%) | 37,726,686 |
| 25 Feb 2014 | CNY | 5.6678 | 6.0993 | 5.3193 | 5.377 | 5.377 | -0.254 (-4.51%) | 27,944,441 |
