| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | CNY | 7.3158 | 7.4912 | 7.3018 | 7.3614 | 7.3614 | -0.011 (-0.14%) | 1,191,761 |
| 2 Apr 2014 | CNY | 7.6386 | 7.6632 | 7.3333 | 7.3719 | 7.3719 | -0.207 (-2.73%) | 1,180,529 |
| 1 Apr 2014 | CNY | 7.4386 | 7.6772 | 7.4105 | 7.579 | 7.579 | +0.14 (+1.89%) | 1,108,236 |
| 31 Mar 2014 | CNY | 7.4807 | 7.6667 | 7.4035 | 7.4386 | 7.4386 | -0.088 (-1.17%) | 945,632 |
| 28 Mar 2014 | CNY | 7.6211 | 7.8737 | 7.3333 | 7.5263 | 7.5263 | -0.175 (-2.28%) | 1,773,193 |
| 27 Mar 2014 | CNY | 8.0351 | 8.1298 | 7.7018 | 7.7018 | 7.7018 | -0.424 (-5.22%) | 2,326,765 |
| 26 Mar 2014 | CNY | 8.0842 | 8.2 | 8.0316 | 8.1263 | 8.1263 | +0.042 (+0.52%) | 1,338,089 |
| 25 Mar 2014 | CNY | 7.9298 | 8.2456 | 7.8561 | 8.0842 | 8.0842 | +0.225 (+2.86%) | 2,573,900 |
| 24 Mar 2014 | CNY | 7.9018 | 8.0175 | 7.8597 | 7.8597 | 7.8597 | -0.063 (-0.80%) | 1,358,902 |
| 21 Mar 2014 | CNY | 7.6386 | 7.9614 | 7.579 | 7.9228 | 7.9228 | +0.172 (+2.22%) | 1,548,159 |
| 20 Mar 2014 | CNY | 8 | 8.4175 | 7.7509 | 7.7509 | 7.7509 | -0.253 (-3.16%) | 2,346,085 |
| 19 Mar 2014 | CNY | 8 | 8.0597 | 7.8597 | 8.0035 | 8.0035 | -0.021 (-0.26%) | 1,637,570 |
| 18 Mar 2014 | CNY | 7.9684 | 8.1228 | 7.8632 | 8.0246 | 8.0246 | +0.056 (+0.71%) | 2,591,433 |
| 17 Mar 2014 | CNY | 7.6456 | 8.0526 | 7.6211 | 7.9684 | 7.9684 | +0.312 (+4.08%) | 2,778,972 |
| 14 Mar 2014 | CNY | 7.5825 | 7.8491 | 7.5825 | 7.6561 | 7.6561 | -0.06 (-0.77%) | 1,550,268 |
| 13 Mar 2014 | CNY | 7.5263 | 7.7895 | 7.5263 | 7.7158 | 7.7158 | +0.175 (+2.33%) | 2,075,982 |
| 12 Mar 2014 | CNY | 7.5825 | 7.6456 | 7.3158 | 7.5404 | 7.5404 | +0.004 (+0.05%) | 1,988,419 |
| 11 Mar 2014 | CNY | 7.6491 | 7.7193 | 7.4386 | 7.5368 | 7.5368 | -0.214 (-2.76%) | 2,695,738 |
| 10 Mar 2014 | CNY | 8.2491 | 8.4175 | 7.7368 | 7.7509 | 7.7509 | -0.674 (-8.00%) | 3,471,117 |
| 7 Mar 2014 | CNY | 8.2561 | 8.7298 | 8 | 8.4246 | 8.4246 | +0.232 (+2.83%) | 6,266,371 |
| 6 Mar 2014 | CNY | 8.0702 | 8.2105 | 7.8456 | 8.193 | 8.193 | +0.077 (+0.95%) | 3,375,748 |
| 5 Mar 2014 | CNY | 8.2772 | 8.3333 | 8.0772 | 8.1158 | 8.1158 | -0.182 (-2.20%) | 3,254,138 |
| 4 Mar 2014 | CNY | 8.2035 | 8.3439 | 8.0456 | 8.2983 | 8.2983 | +0.081 (+0.98%) | 3,339,387 |
| 3 Mar 2014 | CNY | 8.1544 | 8.2351 | 8 | 8.2175 | 8.2175 | +0.035 (+0.43%) | 3,819,530 |
| 28 Feb 2014 | CNY | 8.0281 | 8.2246 | 7.8386 | 8.1825 | 8.1825 | -0.046 (-0.55%) | 4,849,386 |
| 27 Feb 2014 | CNY | 8.8491 | 8.8597 | 8.1754 | 8.2281 | 8.2281 | -0.467 (-5.37%) | 3,698,311 |
| 26 Feb 2014 | CNY | 8.807 | 9.1053 | 8.5614 | 8.6947 | 8.6947 | +0.042 (+0.49%) | 3,655,826 |
| 25 Feb 2014 | CNY | 9.5123 | 9.6667 | 8.6526 | 8.6526 | 8.6526 | -0.961 (-10.00%) | 6,610,426 |
| 24 Feb 2014 | CNY | 9.3544 | 9.6667 | 9.2632 | 9.614 | 9.614 | +0.358 (+3.87%) | 4,272,600 |
| 21 Feb 2014 | CNY | 9.1684 | 9.5053 | 9.1684 | 9.2561 | 9.2561 | +0.063 (+0.69%) | 4,091,440 |
