| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 7.1526 | 7.5608 | 7.1349 | 7.5583 | 7.5583 | +0.479 (+6.76%) | 5,943,352 |
| 3 Apr 2014 | CNY | 7.3063 | 7.3844 | 7.0064 | 7.0795 | 7.0795 | -0.204 (-2.80%) | 9,048,945 |
| 2 Apr 2014 | CNY | 7.7851 | 7.8633 | 7.1828 | 7.2836 | 7.2836 | -0.454 (-5.86%) | 6,123,860 |
| 1 Apr 2014 | CNY | 7.6743 | 7.9868 | 7.586 | 7.7373 | 7.7373 | +0.063 (+0.82%) | 2,915,760 |
| 31 Mar 2014 | CNY | 7.8129 | 8.0523 | 7.6365 | 7.6743 | 7.6743 | -0.267 (-3.36%) | 2,500,238 |
| 28 Mar 2014 | CNY | 8.5085 | 8.5085 | 7.8633 | 7.9414 | 7.9414 | -0.577 (-6.77%) | 7,226,754 |
| 27 Mar 2014 | CNY | 8.9369 | 8.9369 | 8.3875 | 8.5185 | 8.5185 | -0.398 (-4.47%) | 4,604,961 |
| 26 Mar 2014 | CNY | 8.4505 | 8.947 | 8.385 | 8.9168 | 8.9168 | +0.461 (+5.46%) | 4,409,507 |
| 25 Mar 2014 | CNY | 8.511 | 8.5589 | 8.3724 | 8.4555 | 8.4555 | -0.06 (-0.71%) | 1,307,458 |
| 24 Mar 2014 | CNY | 8.569 | 8.6622 | 8.4883 | 8.516 | 8.516 | -0.108 (-1.26%) | 1,657,090 |
| 21 Mar 2014 | CNY | 8.5942 | 8.7202 | 8.3573 | 8.6244 | 8.6244 | -0.186 (-2.12%) | 3,718,008 |
| 20 Mar 2014 | CNY | 8.8789 | 8.9697 | 8.6471 | 8.8109 | 8.8109 | -0.023 (-0.26%) | 3,301,538 |
| 19 Mar 2014 | CNY | 8.7882 | 9.0856 | 8.7403 | 8.8336 | 8.8336 | -0.038 (-0.43%) | 5,230,221 |
| 18 Mar 2014 | CNY | 8.569 | 9.0226 | 8.569 | 8.8714 | 8.8714 | +0.378 (+4.45%) | 5,587,971 |
| 17 Mar 2014 | CNY | 8.3673 | 8.6924 | 8.3673 | 8.4933 | 8.4933 | +0.126 (+1.51%) | 4,524,593 |
| 14 Mar 2014 | CNY | 8.3169 | 8.4606 | 8.2438 | 8.3673 | 8.3673 | +0.018 (+0.21%) | 2,399,075 |
| 13 Mar 2014 | CNY | 8.2161 | 8.385 | 8.1707 | 8.3497 | 8.3497 | +0.164 (+2.00%) | 2,178,222 |
| 12 Mar 2014 | CNY | 8.3421 | 8.516 | 8.0775 | 8.1859 | 8.1859 | -0.252 (-2.99%) | 3,260,039 |
| 11 Mar 2014 | CNY | 8.6219 | 8.7403 | 8.0901 | 8.4379 | 8.4379 | -0.33 (-3.77%) | 5,041,198 |
| 10 Mar 2014 | CNY | 8.6698 | 9.0781 | 8.6219 | 8.7681 | 8.7681 | -0.053 (-0.60%) | 8,291,517 |
| 7 Mar 2014 | CNY | 9.3124 | 9.3124 | 8.5942 | 8.821 | 8.821 | +0.353 (+4.17%) | 11,050,893 |
| 6 Mar 2014 | CNY | 8.2413 | 8.5614 | 8.1657 | 8.4681 | 8.4681 | +0.166 (+2.00%) | 4,005,912 |
| 5 Mar 2014 | CNY | 8.327 | 8.385 | 8.196 | 8.3018 | 8.3018 | -0.048 (-0.57%) | 2,432,841 |
| 4 Mar 2014 | CNY | 8.3825 | 8.4278 | 8.2287 | 8.3497 | 8.3497 | -0.05 (-0.60%) | 2,367,396 |
| 3 Mar 2014 | CNY | 8.3421 | 8.4278 | 8.2892 | 8.4001 | 8.4001 | +0.083 (+1.00%) | 5,459,914 |
| 28 Feb 2014 | CNY | 8.4631 | 8.5185 | 8.0624 | 8.3169 | 8.3169 | -0.086 (-1.02%) | 4,383,283 |
| 27 Feb 2014 | CNY | 8.5866 | 8.8084 | 8.3194 | 8.4026 | 8.4026 | -0.247 (-2.86%) | 5,964,255 |
| 26 Feb 2014 | CNY | 8.9042 | 8.947 | 8.1632 | 8.6496 | 8.6496 | -0.421 (-4.64%) | 7,397,191 |
| 25 Feb 2014 | CNY | 9.2444 | 9.6955 | 8.7983 | 9.0705 | 9.0705 | -0.129 (-1.40%) | 9,973,513 |
| 24 Feb 2014 | CNY | 8.8487 | 9.199 | 8.695 | 9.199 | 9.199 | +0.3 (+3.37%) | 3,227,332 |
