| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2014 | CNY | 4.5505 | 4.5505 | 4.2966 | 4.3296 | 4.3296 | -0.221 (-4.85%) | 5,553,133 |
| 25 Apr 2014 | CNY | 4.7154 | 4.778 | 4.5241 | 4.5505 | 4.5505 | -0.257 (-5.35%) | 7,550,103 |
| 24 Apr 2014 | CNY | 4.7945 | 4.933 | 4.7319 | 4.8077 | 4.8077 | +0.096 (+2.03%) | 8,043,237 |
| 23 Apr 2014 | CNY | 4.6659 | 4.7319 | 4.6296 | 4.7121 | 4.7121 | +0.046 (+0.99%) | 4,544,629 |
| 22 Apr 2014 | CNY | 4.8143 | 4.9033 | 4.5802 | 4.6659 | 4.6659 | -0.148 (-3.08%) | 7,237,492 |
| 21 Apr 2014 | CNY | 4.9165 | 4.9957 | 4.8044 | 4.8143 | 4.8143 | -0.162 (-3.25%) | 6,713,349 |
| 18 Apr 2014 | CNY | 4.9132 | 5.0154 | 4.8769 | 4.9759 | 4.9759 | +0.033 (+0.67%) | 6,247,383 |
| 17 Apr 2014 | CNY | 4.8143 | 5.0715 | 4.8143 | 4.9429 | 4.9429 | +0.109 (+2.25%) | 12,597,216 |
| 16 Apr 2014 | CNY | 4.7681 | 4.9099 | 4.7615 | 4.8341 | 4.8341 | +0.017 (+0.34%) | 7,851,238 |
| 15 Apr 2014 | CNY | 5.0088 | 5.0088 | 4.7978 | 4.8176 | 4.8176 | -0.195 (-3.88%) | 15,978,883 |
| 14 Apr 2014 | CNY | 4.8341 | 5.0121 | 4.8341 | 5.0121 | 5.0121 | +0.455 (+9.98%) | 26,647,841 |
| 11 Apr 2014 | CNY | 4.567 | 4.5901 | 4.5142 | 4.5571 | 4.5571 | -0.04 (-0.86%) | 2,752,123 |
| 10 Apr 2014 | CNY | 4.6428 | 4.6791 | 4.5967 | 4.5967 | 4.5967 | -0.036 (-0.78%) | 5,078,637 |
| 9 Apr 2014 | CNY | 4.534 | 4.6395 | 4.534 | 4.6329 | 4.6329 | +0.079 (+1.74%) | 4,684,267 |
| 8 Apr 2014 | CNY | 4.5076 | 4.5637 | 4.4318 | 4.5538 | 4.5538 | +0.02 (+0.44%) | 4,386,995 |
| 4 Apr 2014 | CNY | 4.4483 | 4.534 | 4.4054 | 4.534 | 4.534 | +0.089 (+2.00%) | 3,651,316 |
| 3 Apr 2014 | CNY | 4.4318 | 4.5241 | 4.3691 | 4.445 | 4.445 | +0.05 (+1.13%) | 3,545,923 |
| 2 Apr 2014 | CNY | 4.4714 | 4.5109 | 4.3592 | 4.3955 | 4.3955 | -0.076 (-1.70%) | 3,160,908 |
| 1 Apr 2014 | CNY | 4.3856 | 4.501 | 4.3856 | 4.4714 | 4.4714 | +0.063 (+1.42%) | 3,715,984 |
| 31 Mar 2014 | CNY | 4.3559 | 4.4977 | 4.3559 | 4.4087 | 4.4087 | +0.066 (+1.52%) | 3,598,291 |
| 28 Mar 2014 | CNY | 4.5505 | 4.6362 | 4.2867 | 4.3428 | 4.3428 | -0.261 (-5.66%) | 6,999,566 |
| 27 Mar 2014 | CNY | 4.8176 | 4.8407 | 4.5934 | 4.6033 | 4.6033 | -0.221 (-4.58%) | 6,634,391 |
| 26 Mar 2014 | CNY | 4.7483 | 4.8242 | 4.6989 | 4.8242 | 4.8242 | +0.109 (+2.31%) | 5,014,342 |
| 25 Mar 2014 | CNY | 4.7286 | 4.8275 | 4.6725 | 4.7154 | 4.7154 | -0.063 (-1.31%) | 4,626,022 |
| 24 Mar 2014 | CNY | 4.8901 | 4.9132 | 4.7417 | 4.778 | 4.778 | -0.109 (-2.23%) | 5,229,008 |
| 21 Mar 2014 | CNY | 4.6923 | 4.9033 | 4.6263 | 4.8868 | 4.8868 | +0.148 (+3.13%) | 6,395,704 |
| 20 Mar 2014 | CNY | 4.9396 | 4.9396 | 4.7253 | 4.7384 | 4.7384 | -0.204 (-4.14%) | 6,558,551 |
| 19 Mar 2014 | CNY | 5.0121 | 5.0121 | 4.8506 | 4.9429 | 4.9429 | -0.089 (-1.77%) | 5,957,096 |
| 18 Mar 2014 | CNY | 4.9792 | 5.0979 | 4.9495 | 5.0319 | 5.0319 | +0.086 (+1.73%) | 8,475,989 |
| 17 Mar 2014 | CNY | 4.811 | 4.9462 | 4.8011 | 4.9462 | 4.9462 | +0.152 (+3.16%) | 5,325,261 |
