| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 5.1233 | 5.1733 | 5.01 | 5.0833 | 5.0833 | -0.007 (-0.13%) | 3,138,057 |
| 7 May 2014 | CNY | 5.1567 | 5.2667 | 5.0167 | 5.09 | 5.09 | -0.127 (-2.43%) | 4,646,448 |
| 6 May 2014 | CNY | 5.0433 | 5.35 | 5.0267 | 5.2167 | 5.2167 | +0.177 (+3.51%) | 7,372,041 |
| 5 May 2014 | CNY | 5.0467 | 5.2167 | 4.97 | 5.04 | 5.04 | +0.053 (+1.07%) | 7,011,144 |
| 30 Apr 2014 | CNY | 4.74 | 4.9933 | 4.74 | 4.9867 | 4.9867 | +0.197 (+4.11%) | 6,641,847 |
| 29 Apr 2014 | CNY | 4.4933 | 4.8133 | 4.4933 | 4.79 | 4.79 | +0.24 (+5.27%) | 6,356,322 |
| 28 Apr 2014 | CNY | 4.5033 | 4.62 | 4.4333 | 4.55 | 4.55 | -0.093 (-2.01%) | 3,484,311 |
| 25 Apr 2014 | CNY | 4.7167 | 4.76 | 4.6267 | 4.6433 | 4.6433 | -0.073 (-1.56%) | 2,194,380 |
| 24 Apr 2014 | CNY | 4.55 | 4.72 | 4.5 | 4.7167 | 4.7167 | +0.157 (+3.44%) | 2,952,558 |
| 23 Apr 2014 | CNY | 4.54 | 4.63 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 1,519,497 |
| 22 Apr 2014 | CNY | 4.79 | 4.79 | 4.5067 | 4.56 | 4.56 | -0.17 (-3.59%) | 2,943,564 |
| 21 Apr 2014 | CNY | 4.6933 | 4.8667 | 4.6333 | 4.73 | 4.73 | +0.053 (+1.14%) | 4,275,084 |
| 18 Apr 2014 | CNY | 4.7333 | 4.7333 | 4.6333 | 4.6767 | 4.6767 | -0.017 (-0.35%) | 1,802,199 |
| 17 Apr 2014 | CNY | 4.5733 | 4.7133 | 4.5667 | 4.6933 | 4.6933 | +0.077 (+1.66%) | 3,248,391 |
| 16 Apr 2014 | CNY | 4.5833 | 4.6333 | 4.55 | 4.6167 | 4.6167 | +0.043 (+0.95%) | 2,678,976 |
| 15 Apr 2014 | CNY | 4.5833 | 4.6167 | 4.52 | 4.5733 | 4.5733 | +0.007 (+0.14%) | 3,114,864 |
| 14 Apr 2014 | CNY | 4.4933 | 4.5733 | 4.4667 | 4.5667 | 4.5667 | +0.1 (+2.24%) | 2,447,286 |
| 11 Apr 2014 | CNY | 4.5467 | 4.5467 | 4.41 | 4.4667 | 4.4667 | -0.097 (-2.12%) | 4,323,603 |
| 10 Apr 2014 | CNY | 4.6167 | 4.6667 | 4.5533 | 4.5633 | 4.5633 | -0.053 (-1.16%) | 4,138,263 |
| 9 Apr 2014 | CNY | 4.49 | 4.6333 | 4.4433 | 4.6167 | 4.6167 | +0.177 (+3.98%) | 4,431,045 |
| 8 Apr 2014 | CNY | 4.4 | 4.46 | 4.3633 | 4.44 | 4.44 | -0.03 (-0.67%) | 2,413,104 |
| 4 Apr 2014 | CNY | 4.42 | 4.4767 | 4.3867 | 4.47 | 4.47 | +0.05 (+1.13%) | 2,338,947 |
| 3 Apr 2014 | CNY | 4.3733 | 4.4833 | 4.3533 | 4.42 | 4.42 | +0.047 (+1.07%) | 2,910,738 |
| 2 Apr 2014 | CNY | 4.4067 | 4.48 | 4.3533 | 4.3733 | 4.3733 | -0.047 (-1.06%) | 3,762,798 |
| 1 Apr 2014 | CNY | 4.3133 | 4.4333 | 4.2833 | 4.42 | 4.42 | +0.02 (+0.45%) | 6,688,662 |
| 31 Mar 2014 | CNY | 4.5433 | 4.6067 | 4.2267 | 4.4 | 4.4 | -0.297 (-6.32%) | 12,593,091 |
| 28 Mar 2014 | CNY | 5.02 | 5.0667 | 4.6967 | 4.6967 | 4.6967 | -0.52 (-9.97%) | 10,088,088 |
| 27 Mar 2014 | CNY | 5.3333 | 5.43 | 5.1167 | 5.2167 | 5.2167 | -0.157 (-2.91%) | 4,286,985 |
| 26 Mar 2014 | CNY | 5.4 | 5.4267 | 5.3167 | 5.3733 | 5.3733 | -0.053 (-0.98%) | 3,926,598 |
| 25 Mar 2014 | CNY | 5.09 | 5.44 | 5.0867 | 5.4267 | 5.4267 | +0.327 (+6.41%) | 9,152,676 |
