| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | CNY | 5.97 | 6.09 | 5.7633 | 6.085 | 6.085 | +0.082 (+1.36%) | 11,752,350 |
| 1 Apr 2014 | CNY | 5.8683 | 6.0833 | 5.8683 | 6.0033 | 6.0033 | +0.108 (+1.84%) | 6,872,520 |
| 31 Mar 2014 | CNY | 5.98 | 6.0917 | 5.8333 | 5.895 | 5.895 | -0.055 (-0.92%) | 5,583,396 |
| 28 Mar 2014 | CNY | 5.8333 | 6.0933 | 5.77 | 5.95 | 5.95 | +0.092 (+1.57%) | 10,903,998 |
| 27 Mar 2014 | CNY | 6.2217 | 6.29 | 5.855 | 5.8583 | 5.8583 | -0.407 (-6.49%) | 7,862,088 |
| 26 Mar 2014 | CNY | 6.33 | 6.4167 | 6.2183 | 6.265 | 6.265 | -0.005 (-0.08%) | 5,161,680 |
| 25 Mar 2014 | CNY | 6.345 | 6.4333 | 6.1667 | 6.27 | 6.27 | -0.167 (-2.59%) | 8,635,746 |
| 24 Mar 2014 | CNY | 6.875 | 6.9667 | 6.4117 | 6.4367 | 6.4367 | -0.552 (-7.89%) | 11,367,978 |
| 21 Mar 2014 | CNY | 6.8333 | 7.125 | 6.6667 | 6.9883 | 6.9883 | +0.027 (+0.38%) | 11,478,888 |
| 20 Mar 2014 | CNY | 6.99 | 7.3667 | 6.9517 | 6.9617 | 6.9617 | -0.072 (-1.02%) | 14,297,484 |
| 19 Mar 2014 | CNY | 7.1083 | 7.12 | 6.9033 | 7.0333 | 7.0333 | -0.18 (-2.50%) | 9,949,068 |
| 18 Mar 2014 | CNY | 7.1983 | 7.5 | 7.11 | 7.2133 | 7.2133 | -0.028 (-0.39%) | 12,453,378 |
| 17 Mar 2014 | CNY | 7.0833 | 7.28 | 7.0833 | 7.2417 | 7.2417 | +0.067 (+0.93%) | 9,709,500 |
| 14 Mar 2014 | CNY | 6.95 | 7.2667 | 6.8833 | 7.175 | 7.175 | +0.082 (+1.15%) | 10,475,490 |
| 13 Mar 2014 | CNY | 6.9333 | 7.1133 | 6.8667 | 7.0933 | 7.0933 | +0.05 (+0.71%) | 7,967,958 |
| 12 Mar 2014 | CNY | 7.17 | 7.25 | 6.6733 | 7.0433 | 7.0433 | -0.24 (-3.30%) | 12,385,254 |
| 11 Mar 2014 | CNY | 7.11 | 7.3017 | 6.9017 | 7.2833 | 7.2833 | +0.183 (+2.58%) | 9,543,804 |
| 10 Mar 2014 | CNY | 7.1683 | 7.3767 | 7.1 | 7.1 | 7.1 | -0.398 (-5.31%) | 8,514,492 |
| 7 Mar 2014 | CNY | 7.7683 | 7.9283 | 7.3633 | 7.4983 | 7.4983 | -0.468 (-5.88%) | 16,878,186 |
| 6 Mar 2014 | CNY | 7.4333 | 8.1 | 7.1583 | 7.9667 | 7.9667 | +0.532 (+7.15%) | 24,074,976 |
| 5 Mar 2014 | CNY | 7.775 | 7.8 | 7.4183 | 7.435 | 7.435 | -0.215 (-2.81%) | 15,265,548 |
| 4 Mar 2014 | CNY | 7.9183 | 8.1483 | 7.4833 | 7.65 | 7.65 | -0.445 (-5.50%) | 26,953,242 |
| 3 Mar 2014 | CNY | 7.2817 | 8.095 | 7.2283 | 8.095 | 8.095 | +0.737 (+10.01%) | 29,244,732 |
| 28 Feb 2014 | CNY | 7 | 7.4583 | 6.8467 | 7.3583 | 7.3583 | +0.208 (+2.91%) | 20,296,050 |
| 27 Feb 2014 | CNY | 7.85 | 7.965 | 7.15 | 7.15 | 7.15 | -0.795 (-10.01%) | 21,780,156 |
| 26 Feb 2014 | CNY | 7.7433 | 8 | 7.3367 | 7.945 | 7.945 | -0.097 (-1.20%) | 19,906,662 |
| 25 Feb 2014 | CNY | 8.4917 | 9.2 | 7.8683 | 8.0417 | 8.0417 | -0.455 (-5.36%) | 35,898,642 |
| 24 Feb 2014 | CNY | 7.8333 | 8.5 | 7.7583 | 8.4967 | 8.4967 | +0.563 (+7.10%) | 26,390,724 |
| 21 Feb 2014 | CNY | 7.92 | 8.15 | 7.7533 | 7.9333 | 7.9333 | -0.2 (-2.46%) | 21,961,428 |
| 20 Feb 2014 | CNY | 7.7983 | 8.58 | 7.5833 | 8.1333 | 8.1333 | +0.183 (+2.31%) | 35,386,920 |
