| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | CNY | 6.3598 | 6.5677 | 6.3217 | 6.5465 | 6.5465 | +0.216 (+3.42%) | 5,651,094 |
| 31 Mar 2014 | CNY | 6.3429 | 6.4489 | 6.1944 | 6.3301 | 6.3301 | +0.042 (+0.67%) | 4,037,207 |
| 28 Mar 2014 | CNY | 6.5635 | 6.6271 | 6.2283 | 6.2877 | 6.2877 | -0.297 (-4.51%) | 6,907,593 |
| 27 Mar 2014 | CNY | 6.852 | 6.8647 | 6.3641 | 6.5847 | 6.5847 | -0.356 (-5.13%) | 8,118,844 |
| 26 Mar 2014 | CNY | 6.6738 | 7.2126 | 6.6186 | 6.9411 | 6.9411 | +0.331 (+5.01%) | 10,386,415 |
| 25 Mar 2014 | CNY | 6.5083 | 6.6696 | 6.5083 | 6.6102 | 6.6102 | +0.034 (+0.52%) | 4,467,106 |
| 24 Mar 2014 | CNY | 6.8181 | 6.8181 | 6.5635 | 6.5762 | 6.5762 | -0.246 (-3.61%) | 6,415,814 |
| 21 Mar 2014 | CNY | 6.8053 | 6.8732 | 6.5338 | 6.8223 | 6.8223 | +0.013 (+0.19%) | 9,207,794 |
| 20 Mar 2014 | CNY | 7.2466 | 7.289 | 6.7884 | 6.8096 | 6.8096 | -0.424 (-5.86%) | 6,895,916 |
| 19 Mar 2014 | CNY | 7.1066 | 7.2805 | 7.0344 | 7.2338 | 7.2338 | +0.106 (+1.49%) | 7,384,904 |
| 18 Mar 2014 | CNY | 7.1999 | 7.3526 | 7.1193 | 7.1278 | 7.1278 | -0.093 (-1.29%) | 8,898,928 |
| 17 Mar 2014 | CNY | 6.9623 | 7.2763 | 6.9284 | 7.2211 | 7.2211 | +0.221 (+3.15%) | 10,418,089 |
| 14 Mar 2014 | CNY | 6.7926 | 7.2381 | 6.7756 | 7.0005 | 7.0005 | +0.047 (+0.67%) | 9,543,998 |
| 13 Mar 2014 | CNY | 6.8478 | 7.0132 | 6.8478 | 6.9538 | 6.9538 | +0.115 (+1.67%) | 5,493,516 |
| 12 Mar 2014 | CNY | 6.7247 | 6.9029 | 6.5974 | 6.8393 | 6.8393 | +0.038 (+0.56%) | 5,526,610 |
| 11 Mar 2014 | CNY | 6.6908 | 6.8902 | 6.5762 | 6.8011 | 6.8011 | +0.059 (+0.88%) | 5,990,301 |
| 10 Mar 2014 | CNY | 7.1278 | 7.1278 | 6.7205 | 6.7417 | 6.7417 | -0.594 (-8.10%) | 10,170,179 |
| 7 Mar 2014 | CNY | 7.4205 | 7.5223 | 7.2551 | 7.3357 | 7.3357 | -0.123 (-1.65%) | 6,858,002 |
| 6 Mar 2014 | CNY | 7.272 | 7.4842 | 7.2126 | 7.4587 | 7.4587 | +0.153 (+2.09%) | 8,730,638 |
| 5 Mar 2014 | CNY | 7.2763 | 7.4842 | 7.272 | 7.306 | 7.306 | +0.085 (+1.18%) | 8,039,027 |
| 4 Mar 2014 | CNY | 7.4926 | 7.4926 | 7.1914 | 7.2211 | 7.2211 | -0.288 (-3.84%) | 11,874,551 |
| 3 Mar 2014 | CNY | 7.3866 | 7.5817 | 7.3399 | 7.5096 | 7.5096 | +0.034 (+0.45%) | 8,138,796 |
| 28 Feb 2014 | CNY | 7.132 | 7.5351 | 7.0556 | 7.4757 | 7.4757 | +0.288 (+4.01%) | 12,209,546 |
| 27 Feb 2014 | CNY | 7.7981 | 7.7981 | 7.1532 | 7.1872 | 7.1872 | -0.475 (-6.20%) | 18,468,477 |
| 26 Feb 2014 | CNY | 7.7981 | 7.8702 | 7.3823 | 7.6624 | 7.6624 | -0.45 (-5.54%) | 16,539,424 |
| 25 Feb 2014 | CNY | 8.9903 | 9.177 | 8.1121 | 8.1121 | 8.1121 | -0.899 (-9.98%) | 29,567,382 |
| 24 Feb 2014 | CNY | 8.6764 | 9.1134 | 8.5448 | 9.0115 | 9.0115 | +0.39 (+4.53%) | 21,797,031 |
| 21 Feb 2014 | CNY | 8.6552 | 8.8418 | 8.4557 | 8.6212 | 8.6212 | +0.119 (+1.40%) | 11,484,294 |
| 20 Feb 2014 | CNY | 8.6297 | 8.863 | 8.426 | 8.5024 | 8.5024 | -0.212 (-2.43%) | 15,780,107 |
| 19 Feb 2014 | CNY | 8.9479 | 9.0285 | 8.5279 | 8.7146 | 8.7146 | -0.293 (-3.25%) | 19,787,647 |
