| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | CNY | 5.1667 | 5.35 | 5.1222 | 5.3056 | 5.3056 | -0.017 (-0.31%) | 1,882,809 |
| 28 Apr 2014 | CNY | 5.3389 | 5.3389 | 4.9722 | 5.3222 | 5.3222 | -0.067 (-1.24%) | 3,803,326 |
| 25 Apr 2014 | CNY | 5.5556 | 5.5667 | 5.3222 | 5.3889 | 5.3889 | -0.167 (-3.00%) | 3,057,046 |
| 24 Apr 2014 | CNY | 5.4 | 5.5833 | 5.2833 | 5.5556 | 5.5556 | +0.139 (+2.56%) | 4,393,929 |
| 23 Apr 2014 | CNY | 5.4833 | 5.5 | 5.3944 | 5.4167 | 5.4167 | -0.139 (-2.50%) | 3,208,449 |
| 22 Apr 2014 | CNY | 5.4 | 5.6667 | 5.4 | 5.5556 | 5.5556 | -0.389 (-6.54%) | 7,327,729 |
| 4 Apr 2014 | CNY | 5.4222 | 5.9444 | 5.4 | 5.9444 | 5.9444 | +0.539 (+9.97%) | 11,555,820 |
| 3 Apr 2014 | CNY | 5.3944 | 5.45 | 5.3556 | 5.4056 | 5.4056 | +0.011 (+0.21%) | 3,315,074 |
| 2 Apr 2014 | CNY | 5.4056 | 5.4944 | 5.3389 | 5.3944 | 5.3944 | -0.05 (-0.92%) | 2,253,313 |
| 1 Apr 2014 | CNY | 5.3611 | 5.4556 | 5.3111 | 5.4444 | 5.4444 | +0.111 (+2.08%) | 2,107,128 |
| 31 Mar 2014 | CNY | 5.5278 | 5.5556 | 5.2667 | 5.3333 | 5.3333 | -0.267 (-4.76%) | 4,873,888 |
| 28 Mar 2014 | CNY | 5.8833 | 5.9167 | 5.4167 | 5.6 | 5.6 | -0.328 (-5.53%) | 4,607,101 |
| 27 Mar 2014 | CNY | 5.9833 | 5.9889 | 5.8389 | 5.9278 | 5.9278 | -0.05 (-0.84%) | 3,310,497 |
| 26 Mar 2014 | CNY | 6.0111 | 6.0389 | 5.9167 | 5.9778 | 5.9778 | -0.005 (-0.09%) | 2,537,389 |
| 25 Mar 2014 | CNY | 5.9 | 6.0167 | 5.8444 | 5.9833 | 5.9833 | +0.078 (+1.32%) | 3,072,139 |
| 24 Mar 2014 | CNY | 5.7722 | 5.9556 | 5.7278 | 5.9056 | 5.9056 | +0.083 (+1.43%) | 3,771,419 |
| 21 Mar 2014 | CNY | 5.6778 | 5.8389 | 5.5222 | 5.8222 | 5.8222 | +0.122 (+2.14%) | 4,626,153 |
| 20 Mar 2014 | CNY | 5.95 | 6.0444 | 5.6944 | 5.7 | 5.7 | -0.272 (-4.56%) | 4,873,600 |
| 19 Mar 2014 | CNY | 5.9 | 6 | 5.8222 | 5.9722 | 5.9722 | +0.089 (+1.51%) | 3,790,144 |
| 18 Mar 2014 | CNY | 5.8556 | 6.0222 | 5.8444 | 5.8833 | 5.8833 | 0.0 (0.0%) | 3,990,283 |
| 17 Mar 2014 | CNY | 5.6944 | 5.8889 | 5.65 | 5.8833 | 5.8833 | +0.239 (+4.23%) | 4,196,233 |
| 14 Mar 2014 | CNY | 5.5833 | 5.6778 | 5.5778 | 5.6444 | 5.6444 | +0.033 (+0.59%) | 2,624,338 |
| 13 Mar 2014 | CNY | 5.6 | 5.6333 | 5.5278 | 5.6111 | 5.6111 | +0.039 (+0.70%) | 2,503,695 |
| 12 Mar 2014 | CNY | 5.5056 | 5.6389 | 5.4556 | 5.5722 | 5.5722 | +0.044 (+0.80%) | 2,605,948 |
| 11 Mar 2014 | CNY | 5.5222 | 5.5944 | 5.4556 | 5.5278 | 5.5278 | +0.006 (+0.10%) | 2,788,390 |
| 10 Mar 2014 | CNY | 5.8 | 5.8 | 5.5111 | 5.5222 | 5.5222 | -0.294 (-5.06%) | 4,185,059 |
| 7 Mar 2014 | CNY | 5.9611 | 6.0444 | 5.7556 | 5.8167 | 5.8167 | -0.178 (-2.96%) | 5,739,359 |
| 6 Mar 2014 | CNY | 5.8389 | 6.0889 | 5.7889 | 5.9944 | 5.9944 | +0.061 (+1.03%) | 5,188,609 |
| 5 Mar 2014 | CNY | 5.8722 | 6.1611 | 5.8222 | 5.9333 | 5.9333 | +0.089 (+1.52%) | 7,801,988 |
| 4 Mar 2014 | CNY | 5.8333 | 5.9444 | 5.7278 | 5.8444 | 5.8444 | -0.128 (-2.14%) | 5,015,491 |
