| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | CNY | 6.79 | 6.87 | 6.735 | 6.825 | 6.825 | +0.06 (+0.89%) | 816,532 |
| 22 Apr 2014 | CNY | 6.935 | 7.035 | 6.71 | 6.765 | 6.765 | -0.185 (-2.66%) | 1,248,402 |
| 21 Apr 2014 | CNY | 7.14 | 7.155 | 6.93 | 6.95 | 6.95 | -0.21 (-2.93%) | 1,008,388 |
| 18 Apr 2014 | CNY | 7.15 | 7.175 | 7.1 | 7.16 | 7.16 | +0.015 (+0.21%) | 824,736 |
| 17 Apr 2014 | CNY | 7.105 | 7.195 | 7.1 | 7.145 | 7.145 | +0.04 (+0.56%) | 621,504 |
| 16 Apr 2014 | CNY | 7.14 | 7.14 | 6.985 | 7.105 | 7.105 | -0.005 (-0.07%) | 698,334 |
| 15 Apr 2014 | CNY | 7.205 | 7.215 | 7.08 | 7.11 | 7.11 | -0.095 (-1.32%) | 921,272 |
| 14 Apr 2014 | CNY | 7.11 | 7.22 | 7.07 | 7.205 | 7.205 | +0.14 (+1.98%) | 1,462,168 |
| 11 Apr 2014 | CNY | 7.075 | 7.075 | 6.93 | 7.065 | 7.065 | -0.06 (-0.84%) | 1,247,666 |
| 10 Apr 2014 | CNY | 7.04 | 7.18 | 7.015 | 7.125 | 7.125 | +0.085 (+1.21%) | 2,286,616 |
| 9 Apr 2014 | CNY | 7.07 | 7.1 | 6.985 | 7.04 | 7.04 | +0.05 (+0.72%) | 1,549,326 |
| 8 Apr 2014 | CNY | 6.9 | 7.035 | 6.9 | 6.99 | 6.99 | +0.04 (+0.58%) | 901,988 |
| 4 Apr 2014 | CNY | 6.82 | 6.965 | 6.72 | 6.95 | 6.95 | +0.095 (+1.39%) | 1,275,430 |
| 3 Apr 2014 | CNY | 6.845 | 6.94 | 6.78 | 6.855 | 6.855 | +0.03 (+0.44%) | 844,032 |
| 2 Apr 2014 | CNY | 7.025 | 7.1 | 6.7 | 6.825 | 6.825 | -0.165 (-2.36%) | 1,178,166 |
| 1 Apr 2014 | CNY | 6.855 | 7.015 | 6.84 | 6.99 | 6.99 | +0.16 (+2.34%) | 1,155,936 |
| 31 Mar 2014 | CNY | 6.81 | 6.86 | 6.645 | 6.83 | 6.83 | +0.105 (+1.56%) | 1,383,802 |
| 28 Mar 2014 | CNY | 7.34 | 7.35 | 6.725 | 6.725 | 6.725 | -0.63 (-8.57%) | 2,450,928 |
| 27 Mar 2014 | CNY | 7.755 | 7.76 | 7.335 | 7.355 | 7.355 | -0.395 (-5.10%) | 2,034,788 |
| 26 Mar 2014 | CNY | 7.7 | 7.825 | 7.7 | 7.75 | 7.75 | +0.05 (+0.65%) | 937,648 |
| 25 Mar 2014 | CNY | 7.61 | 7.79 | 7.61 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,069,558 |
| 24 Mar 2014 | CNY | 7.975 | 7.995 | 7.71 | 7.75 | 7.75 | -0.11 (-1.40%) | 1,530,264 |
| 21 Mar 2014 | CNY | 7.685 | 7.89 | 7.5 | 7.86 | 7.86 | +0.105 (+1.35%) | 1,569,628 |
| 20 Mar 2014 | CNY | 8.09 | 8.17 | 7.7 | 7.755 | 7.755 | -0.33 (-4.08%) | 2,625,700 |
| 19 Mar 2014 | CNY | 7.875 | 8.095 | 7.79 | 8.085 | 8.085 | +0.19 (+2.41%) | 2,016,440 |
| 18 Mar 2014 | CNY | 7.765 | 7.945 | 7.74 | 7.895 | 7.895 | +0.13 (+1.67%) | 1,576,242 |
| 17 Mar 2014 | CNY | 7.495 | 7.79 | 7.495 | 7.765 | 7.765 | +0.295 (+3.95%) | 1,503,456 |
| 14 Mar 2014 | CNY | 7.465 | 7.54 | 7.355 | 7.47 | 7.47 | -0.04 (-0.53%) | 1,190,054 |
| 13 Mar 2014 | CNY | 7.38 | 7.61 | 7.38 | 7.51 | 7.51 | +0.155 (+2.11%) | 1,806,714 |
| 12 Mar 2014 | CNY | 7.49 | 7.59 | 7.3 | 7.355 | 7.355 | -0.095 (-1.28%) | 1,705,686 |
