| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.9417 | 5.175 | 4.9417 | 5.1533 | 5.1533 | +0.067 (+1.31%) | 1,776,516 |
| 4 Apr 2014 | CNY | 5.015 | 5.1 | 4.9367 | 5.0867 | 5.0867 | +0.087 (+1.73%) | 1,733,634 |
| 3 Apr 2014 | CNY | 5.0983 | 5.0983 | 4.97 | 5 | 5 | -0.002 (-0.03%) | 1,863,474 |
| 2 Apr 2014 | CNY | 5.035 | 5.1433 | 4.9333 | 5.0017 | 5.0017 | -0.017 (-0.33%) | 3,418,374 |
| 1 Apr 2014 | CNY | 4.9133 | 5.08 | 4.8983 | 5.0183 | 5.0183 | +0.12 (+2.45%) | 3,112,098 |
| 31 Mar 2014 | CNY | 5.0033 | 5.1033 | 4.835 | 4.8983 | 4.8983 | -0.173 (-3.42%) | 2,638,038 |
| 28 Mar 2014 | CNY | 5.1667 | 5.1667 | 4.7483 | 5.0717 | 5.0717 | -0.103 (-2.00%) | 6,417,582 |
| 27 Mar 2014 | CNY | 5.3117 | 5.3117 | 5.1433 | 5.175 | 5.175 | -0.127 (-2.39%) | 3,524,058 |
| 26 Mar 2014 | CNY | 5.2683 | 5.3167 | 5.2367 | 5.3017 | 5.3017 | +0.002 (+0.03%) | 3,353,124 |
| 25 Mar 2014 | CNY | 5.1333 | 5.3 | 5.0333 | 5.3 | 5.3 | +0.145 (+2.81%) | 5,118,120 |
| 24 Mar 2014 | CNY | 5.3583 | 5.4617 | 5.1333 | 5.155 | 5.155 | -0.323 (-5.90%) | 7,061,004 |
| 21 Mar 2014 | CNY | 5.5917 | 5.6667 | 5.1583 | 5.4783 | 5.4783 | -0.253 (-4.42%) | 11,890,668 |
| 20 Mar 2014 | CNY | 5.8433 | 5.99 | 5.6917 | 5.7317 | 5.7317 | -0.11 (-1.88%) | 3,899,088 |
| 19 Mar 2014 | CNY | 5.9667 | 6.035 | 5.8333 | 5.8417 | 5.8417 | -0.203 (-3.36%) | 3,745,722 |
| 18 Mar 2014 | CNY | 6.1633 | 6.1833 | 6.0183 | 6.045 | 6.045 | -0.12 (-1.95%) | 4,586,568 |
| 17 Mar 2014 | CNY | 6.0033 | 6.1833 | 5.9833 | 6.165 | 6.165 | +0.105 (+1.73%) | 3,610,974 |
| 14 Mar 2014 | CNY | 6.0333 | 6.15 | 5.9583 | 6.06 | 6.06 | -0.037 (-0.60%) | 4,874,862 |
| 13 Mar 2014 | CNY | 5.85 | 6.0983 | 5.8083 | 6.0967 | 6.0967 | +0.235 (+4.01%) | 7,377,798 |
| 12 Mar 2014 | CNY | 5.69 | 5.865 | 5.62 | 5.8617 | 5.8617 | +0.108 (+1.88%) | 4,510,758 |
| 11 Mar 2014 | CNY | 5.7467 | 5.8333 | 5.5667 | 5.7533 | 5.7533 | +0.007 (+0.11%) | 3,629,406 |
| 10 Mar 2014 | CNY | 5.6517 | 5.9467 | 5.65 | 5.7467 | 5.7467 | +0.082 (+1.44%) | 5,979,810 |
| 7 Mar 2014 | CNY | 5.5833 | 5.7733 | 5.5833 | 5.665 | 5.665 | +0.012 (+0.21%) | 4,011,030 |
| 6 Mar 2014 | CNY | 5.85 | 5.945 | 5.6333 | 5.6533 | 5.6533 | -0.227 (-3.86%) | 5,713,626 |
| 5 Mar 2014 | CNY | 5.9167 | 5.9833 | 5.8367 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,478,902 |
| 4 Mar 2014 | CNY | 6 | 6.0583 | 5.7667 | 5.87 | 5.87 | -0.195 (-3.22%) | 6,230,076 |
| 3 Mar 2014 | CNY | 6 | 6.0817 | 5.96 | 6.065 | 6.065 | +0.052 (+0.86%) | 4,804,272 |
| 28 Feb 2014 | CNY | 5.9083 | 6.0467 | 5.725 | 6.0133 | 6.0133 | +0.105 (+1.78%) | 7,099,842 |
| 27 Feb 2014 | CNY | 6.1 | 6.28 | 5.9 | 5.9083 | 5.9083 | -0.13 (-2.15%) | 8,224,980 |
| 26 Feb 2014 | CNY | 6 | 6.195 | 5.8417 | 6.0383 | 6.0383 | +0.013 (+0.22%) | 7,279,434 |
| 25 Feb 2014 | CNY | 6.415 | 6.4167 | 5.9133 | 6.025 | 6.025 | -0.373 (-5.83%) | 14,708,064 |
