| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2014 | CNY | 6.4474 | 6.5731 | 6.345 | 6.3743 | 6.3743 | -0.091 (-1.40%) | 3,213,018 |
| 9 Apr 2014 | CNY | 6.2866 | 6.6082 | 6.231 | 6.4649 | 6.4649 | +0.143 (+2.27%) | 5,434,209 |
| 8 Apr 2014 | CNY | 5.9942 | 6.3333 | 5.9064 | 6.3216 | 6.3216 | +0.286 (+4.75%) | 3,986,505 |
| 4 Apr 2014 | CNY | 5.9649 | 6.038 | 5.8801 | 6.0351 | 6.0351 | +0.07 (+1.18%) | 3,016,197 |
| 3 Apr 2014 | CNY | 5.9649 | 6.1111 | 5.848 | 5.9649 | 5.9649 | 0.0 (0.0%) | 3,031,515 |
| 2 Apr 2014 | CNY | 6.3626 | 6.4854 | 5.8187 | 5.9649 | 5.9649 | -0.377 (-5.95%) | 4,893,496 |
| 1 Apr 2014 | CNY | 6.1696 | 6.4006 | 6.1696 | 6.3421 | 6.3421 | +0.135 (+2.17%) | 3,066,385 |
| 31 Mar 2014 | CNY | 6.3333 | 6.424 | 6.0965 | 6.2076 | 6.2076 | -0.111 (-1.76%) | 3,165,073 |
| 28 Mar 2014 | CNY | 7.0146 | 7.1521 | 6.3187 | 6.3187 | 6.3187 | -0.702 (-10.00%) | 8,093,850 |
| 27 Mar 2014 | CNY | 7.3655 | 7.3684 | 6.9971 | 7.0205 | 7.0205 | -0.248 (-3.42%) | 3,440,875 |
| 26 Mar 2014 | CNY | 7.1901 | 7.5673 | 7.1901 | 7.269 | 7.269 | +0.067 (+0.93%) | 3,055,592 |
| 25 Mar 2014 | CNY | 6.9766 | 7.2047 | 6.9649 | 7.2018 | 7.2018 | +0.012 (+0.16%) | 3,299,031 |
| 24 Mar 2014 | CNY | 7.5292 | 7.7105 | 7.0175 | 7.1901 | 7.1901 | -0.415 (-5.46%) | 7,103,859 |
| 21 Mar 2014 | CNY | 7.1579 | 7.7164 | 7.0906 | 7.6053 | 7.6053 | +0.392 (+5.43%) | 5,225,500 |
| 20 Mar 2014 | CNY | 7.4269 | 7.4708 | 7.1813 | 7.2135 | 7.2135 | -0.143 (-1.95%) | 3,524,607 |
| 19 Mar 2014 | CNY | 7.5234 | 7.5702 | 7.0175 | 7.3567 | 7.3567 | -0.272 (-3.57%) | 6,180,613 |
| 18 Mar 2014 | CNY | 7.807 | 8.0614 | 7.6023 | 7.6287 | 7.6287 | -0.234 (-2.97%) | 5,671,037 |
| 17 Mar 2014 | CNY | 7.807 | 7.9094 | 7.5994 | 7.8626 | 7.8626 | +0.05 (+0.64%) | 7,934,882 |
| 14 Mar 2014 | CNY | 7.1491 | 7.8129 | 6.9591 | 7.8129 | 7.8129 | +0.711 (+10.01%) | 8,668,000 |
| 13 Mar 2014 | CNY | 7.0526 | 7.1637 | 6.9298 | 7.1023 | 7.1023 | 0.0 (0.0%) | 3,349,886 |
| 12 Mar 2014 | CNY | 6.8099 | 7.1023 | 6.6111 | 7.1023 | 7.1023 | +0.289 (+4.25%) | 6,316,531 |
| 11 Mar 2014 | CNY | 7.155 | 7.2632 | 6.6491 | 6.8129 | 6.8129 | -0.351 (-4.90%) | 5,220,028 |
| 10 Mar 2014 | CNY | 7.4561 | 7.4561 | 6.9708 | 7.1637 | 7.1637 | -0.401 (-5.30%) | 8,544,247 |
| 7 Mar 2014 | CNY | 7.7485 | 7.883 | 7.5351 | 7.5643 | 7.5643 | -0.289 (-3.69%) | 8,565,776 |
| 6 Mar 2014 | CNY | 7.1813 | 7.924 | 7.1082 | 7.8538 | 7.8538 | +0.576 (+7.91%) | 12,681,537 |
| 5 Mar 2014 | CNY | 6.8714 | 7.4123 | 6.8567 | 7.2778 | 7.2778 | +0.421 (+6.14%) | 10,741,638 |
| 4 Mar 2014 | CNY | 6.8889 | 7.1053 | 6.6725 | 6.8567 | 6.8567 | -0.161 (-2.29%) | 8,036,463 |
| 3 Mar 2014 | CNY | 6.4474 | 7.0175 | 6.4035 | 7.0175 | 7.0175 | +0.637 (+9.99%) | 13,455,665 |
| 28 Feb 2014 | CNY | 6.1404 | 6.4035 | 5.9064 | 6.3801 | 6.3801 | +0.24 (+3.90%) | 5,849,947 |
| 27 Feb 2014 | CNY | 6.383 | 6.6754 | 6.1111 | 6.1404 | 6.1404 | -0.12 (-1.91%) | 10,401,290 |
