| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 6.9425 | 7.0197 | 6.821 | 6.9541 | 6.9541 | +0.039 (+0.56%) | 3,811,608 |
| 3 Apr 2014 | CNY | 6.9483 | 7.1528 | 6.9078 | 6.9155 | 6.9155 | -0.148 (-2.10%) | 6,898,976 |
| 2 Apr 2014 | CNY | 6.8731 | 7.1046 | 6.8094 | 7.064 | 7.064 | +0.197 (+2.86%) | 8,484,155 |
| 1 Apr 2014 | CNY | 6.7091 | 6.9637 | 6.6686 | 6.8673 | 6.8673 | +0.177 (+2.65%) | 6,479,020 |
| 31 Mar 2014 | CNY | 6.7438 | 6.8384 | 6.6262 | 6.6898 | 6.6898 | -0.12 (-1.76%) | 5,861,683 |
| 28 Mar 2014 | CNY | 6.7612 | 7.0505 | 6.3908 | 6.8094 | 6.8094 | +0.019 (+0.28%) | 11,878,845 |
| 27 Mar 2014 | CNY | 7.3245 | 7.3303 | 6.7786 | 6.7901 | 6.7901 | -0.521 (-7.12%) | 10,271,873 |
| 26 Mar 2014 | CNY | 7.2724 | 7.4036 | 7.2608 | 7.311 | 7.311 | +0.033 (+0.45%) | 5,253,548 |
| 25 Mar 2014 | CNY | 7.4286 | 7.4846 | 7.2145 | 7.2782 | 7.2782 | -0.139 (-1.87%) | 7,430,222 |
| 24 Mar 2014 | CNY | 7.7199 | 7.8086 | 7.3978 | 7.4171 | 7.4171 | -0.392 (-5.01%) | 10,501,778 |
| 21 Mar 2014 | CNY | 7.6698 | 7.8607 | 7.554 | 7.8086 | 7.8086 | +0.131 (+1.71%) | 6,152,148 |
| 20 Mar 2014 | CNY | 7.7797 | 7.8935 | 7.6775 | 7.6775 | 7.6775 | -0.174 (-2.21%) | 7,030,924 |
| 19 Mar 2014 | CNY | 7.9688 | 7.9745 | 7.7161 | 7.8511 | 7.8511 | -0.191 (-2.38%) | 11,313,618 |
| 18 Mar 2014 | CNY | 8.1559 | 8.3372 | 8.0343 | 8.0421 | 8.0421 | -0.089 (-1.09%) | 12,439,474 |
| 17 Mar 2014 | CNY | 7.909 | 8.1366 | 7.8434 | 8.1308 | 8.1308 | +0.166 (+2.08%) | 8,387,369 |
| 14 Mar 2014 | CNY | 7.9186 | 8.0652 | 7.8337 | 7.9649 | 7.9649 | -0.081 (-1.01%) | 8,689,488 |
| 13 Mar 2014 | CNY | 7.8434 | 8.0594 | 7.7276 | 8.0459 | 8.0459 | +0.17 (+2.15%) | 8,659,187 |
| 12 Mar 2014 | CNY | 8.044 | 8.1501 | 7.6389 | 7.8762 | 7.8762 | -0.266 (-3.27%) | 12,635,180 |
| 11 Mar 2014 | CNY | 8.098 | 8.4645 | 8.0401 | 8.1424 | 8.1424 | +0.122 (+1.52%) | 12,283,373 |
| 10 Mar 2014 | CNY | 8.0633 | 8.287 | 7.9475 | 8.0208 | 8.0208 | -0.37 (-4.41%) | 11,047,093 |
| 7 Mar 2014 | CNY | 8.7577 | 8.777 | 8.2948 | 8.3912 | 8.3912 | -0.432 (-4.90%) | 27,031,973 |
| 6 Mar 2014 | CNY | 8.0054 | 8.8233 | 7.936 | 8.8233 | 8.8233 | +0.802 (+10.01%) | 33,805,423 |
| 5 Mar 2014 | CNY | 8.2562 | 8.2562 | 7.9861 | 8.0208 | 8.0208 | -0.206 (-2.51%) | 10,641,948 |
| 4 Mar 2014 | CNY | 8.2948 | 8.669 | 8.0208 | 8.2272 | 8.2272 | -0.179 (-2.13%) | 23,298,072 |
| 3 Mar 2014 | CNY | 7.9437 | 8.5745 | 7.8704 | 8.4066 | 8.4066 | +0.401 (+5.01%) | 24,143,940 |
| 28 Feb 2014 | CNY | 7.5232 | 8.0633 | 7.4884 | 8.0054 | 8.0054 | +0.357 (+4.67%) | 17,441,122 |
| 27 Feb 2014 | CNY | 8.1404 | 8.2234 | 7.6389 | 7.6485 | 7.6485 | -0.542 (-6.62%) | 22,542,779 |
| 26 Feb 2014 | CNY | 8.0633 | 8.2234 | 7.8318 | 8.1906 | 8.1906 | -0.091 (-1.10%) | 20,967,336 |
| 25 Feb 2014 | CNY | 9.1242 | 9.3615 | 8.1809 | 8.2813 | 8.2813 | -0.799 (-8.80%) | 40,718,935 |
| 24 Feb 2014 | CNY | 8.8696 | 9.1782 | 8.7539 | 9.0799 | 9.0799 | +0.068 (+0.75%) | 21,357,141 |
