| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 7.5455 | 7.7227 | 7.4773 | 7.7182 | 7.7182 | +0.186 (+2.47%) | 4,022,614 |
| 7 May 2014 | CNY | 7.5455 | 7.6182 | 7.4591 | 7.5318 | 7.5318 | -0.023 (-0.30%) | 2,137,462 |
| 6 May 2014 | CNY | 7.5 | 7.5591 | 7.4182 | 7.5545 | 7.5545 | +0.064 (+0.85%) | 2,744,563 |
| 5 May 2014 | CNY | 7.5 | 7.5682 | 7.4273 | 7.4909 | 7.4909 | +0.032 (+0.43%) | 2,450,947 |
| 30 Apr 2014 | CNY | 7.4136 | 7.5227 | 7.3273 | 7.4591 | 7.4591 | +0.045 (+0.61%) | 2,594,244 |
| 29 Apr 2014 | CNY | 7.3091 | 7.5046 | 7.2727 | 7.4136 | 7.4136 | +0.05 (+0.68%) | 3,128,809 |
| 28 Apr 2014 | CNY | 7.3455 | 7.4818 | 7.2273 | 7.3636 | 7.3636 | -0.068 (-0.92%) | 2,804,502 |
| 25 Apr 2014 | CNY | 7.6818 | 7.75 | 7.4227 | 7.4318 | 7.4318 | -0.264 (-3.43%) | 3,015,511 |
| 24 Apr 2014 | CNY | 7.8136 | 7.8136 | 7.6 | 7.6955 | 7.6955 | -0.036 (-0.47%) | 2,263,065 |
| 23 Apr 2014 | CNY | 7.9 | 7.9773 | 7.7318 | 7.7318 | 7.7318 | -0.177 (-2.24%) | 2,008,470 |
| 22 Apr 2014 | CNY | 7.8636 | 8.0909 | 7.5909 | 7.9091 | 7.9091 | -0.004 (-0.06%) | 5,608,233 |
| 21 Apr 2014 | CNY | 7.95 | 8.0227 | 7.7727 | 7.9136 | 7.9136 | -0.059 (-0.74%) | 1,726,527 |
| 18 Apr 2014 | CNY | 8.0773 | 8.0909 | 7.8636 | 7.9727 | 7.9727 | -0.096 (-1.18%) | 3,464,956 |
| 17 Apr 2014 | CNY | 8.0591 | 8.3182 | 8.0182 | 8.0682 | 8.0682 | +0.023 (+0.28%) | 7,799,666 |
| 16 Apr 2014 | CNY | 8.0227 | 8.1227 | 7.8864 | 8.0455 | 8.0455 | -0.009 (-0.11%) | 5,261,854 |
| 15 Apr 2014 | CNY | 8.0591 | 8.1955 | 7.9773 | 8.0546 | 8.0546 | +0.041 (+0.51%) | 8,027,228 |
| 14 Apr 2014 | CNY | 7.9227 | 8.0591 | 7.7909 | 8.0136 | 8.0136 | +0.136 (+1.73%) | 5,049,523 |
| 11 Apr 2014 | CNY | 7.9955 | 7.9955 | 7.7409 | 7.8773 | 7.8773 | -0.059 (-0.74%) | 3,072,260 |
| 10 Apr 2014 | CNY | 7.7591 | 8.0273 | 7.6455 | 7.9364 | 7.9364 | +0.073 (+0.93%) | 7,482,039 |
| 9 Apr 2014 | CNY | 7.9546 | 8.1364 | 7.6046 | 7.8636 | 7.8636 | -0.041 (-0.52%) | 6,191,831 |
| 8 Apr 2014 | CNY | 7.8455 | 7.9546 | 7.7273 | 7.9045 | 7.9045 | +0.064 (+0.81%) | 5,998,902 |
| 4 Apr 2014 | CNY | 7.7818 | 7.85 | 7.6591 | 7.8409 | 7.8409 | +0.077 (+1.00%) | 6,718,925 |
| 3 Apr 2014 | CNY | 7.7046 | 7.9546 | 7.5455 | 7.7636 | 7.7636 | +0.082 (+1.06%) | 10,053,612 |
| 2 Apr 2014 | CNY | 7.6364 | 7.7727 | 7.4091 | 7.6818 | 7.6818 | +0.077 (+1.02%) | 7,387,635 |
| 1 Apr 2014 | CNY | 7.2273 | 7.6364 | 7.1591 | 7.6046 | 7.6046 | +0.382 (+5.29%) | 6,948,999 |
| 31 Mar 2014 | CNY | 7.1818 | 7.2909 | 6.9136 | 7.2227 | 7.2227 | +0.209 (+2.98%) | 6,378,321 |
| 28 Mar 2014 | CNY | 7.6818 | 7.7409 | 6.9682 | 7.0136 | 7.0136 | -0.727 (-9.40%) | 11,790,545 |
| 27 Mar 2014 | CNY | 7.8727 | 8.0318 | 7.7318 | 7.7409 | 7.7409 | -0.123 (-1.56%) | 6,131,160 |
| 26 Mar 2014 | CNY | 7.6818 | 7.8909 | 7.6818 | 7.8636 | 7.8636 | +0.095 (+1.23%) | 5,937,071 |
| 25 Mar 2014 | CNY | 7.5682 | 7.9 | 7.5455 | 7.7682 | 7.7682 | +0.114 (+1.49%) | 7,539,439 |
