| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | CNY | 4.6015 | 4.6745 | 4.5172 | 4.5528 | 4.5528 | -0.102 (-2.20%) | 6,503,227 |
| 15 Apr 2014 | CNY | 4.7296 | 4.7605 | 4.6469 | 4.655 | 4.655 | -0.076 (-1.61%) | 5,184,926 |
| 14 Apr 2014 | CNY | 4.6745 | 4.7669 | 4.6469 | 4.7313 | 4.7313 | +0.013 (+0.28%) | 4,511,667 |
| 11 Apr 2014 | CNY | 4.8578 | 4.8578 | 4.6761 | 4.7183 | 4.7183 | -0.19 (-3.87%) | 9,289,506 |
| 10 Apr 2014 | CNY | 4.8821 | 5.1059 | 4.8659 | 4.9081 | 4.9081 | -0.034 (-0.69%) | 16,459,963 |
| 9 Apr 2014 | CNY | 4.8675 | 4.9924 | 4.7929 | 4.9421 | 4.9421 | +0.165 (+3.46%) | 16,729,909 |
| 8 Apr 2014 | CNY | 4.5415 | 4.8594 | 4.5091 | 4.7767 | 4.7767 | +0.203 (+4.43%) | 12,469,395 |
| 4 Apr 2014 | CNY | 4.5091 | 4.6469 | 4.4928 | 4.5739 | 4.5739 | +0.016 (+0.36%) | 5,717,129 |
| 3 Apr 2014 | CNY | 4.5626 | 4.7167 | 4.5139 | 4.5577 | 4.5577 | -0.062 (-1.33%) | 10,540,332 |
| 2 Apr 2014 | CNY | 4.4847 | 4.6631 | 4.3809 | 4.6193 | 4.6193 | +0.118 (+2.63%) | 8,922,000 |
| 1 Apr 2014 | CNY | 4.3371 | 4.5091 | 4.3274 | 4.5009 | 4.5009 | +0.133 (+3.04%) | 7,142,917 |
| 31 Mar 2014 | CNY | 4.5415 | 4.5626 | 4.3501 | 4.3679 | 4.3679 | -0.144 (-3.20%) | 7,384,347 |
| 28 Mar 2014 | CNY | 4.5415 | 4.7799 | 4.2739 | 4.5123 | 4.5123 | -0.146 (-3.13%) | 17,381,707 |
| 27 Mar 2014 | CNY | 4.9194 | 4.921 | 4.6583 | 4.6583 | 4.6583 | -0.232 (-4.74%) | 7,513,505 |
| 26 Mar 2014 | CNY | 4.8578 | 4.9729 | 4.788 | 4.8902 | 4.8902 | +0.058 (+1.21%) | 7,602,330 |
| 25 Mar 2014 | CNY | 4.7945 | 4.9145 | 4.7037 | 4.8318 | 4.8318 | +0.029 (+0.61%) | 6,946,376 |
| 24 Mar 2014 | CNY | 4.9713 | 5.0232 | 4.7945 | 4.8026 | 4.8026 | -0.162 (-3.27%) | 9,955,201 |
| 21 Mar 2014 | CNY | 4.8983 | 5.0297 | 4.8351 | 4.9648 | 4.9648 | +0.021 (+0.43%) | 8,237,969 |
| 20 Mar 2014 | CNY | 5.0702 | 5.1384 | 4.9437 | 4.9437 | 4.9437 | -0.149 (-2.93%) | 9,446,519 |
| 19 Mar 2014 | CNY | 5.2487 | 5.2681 | 5.007 | 5.093 | 5.093 | -0.219 (-4.12%) | 20,244,072 |
| 18 Mar 2014 | CNY | 5.3038 | 5.4822 | 5.2389 | 5.3119 | 5.3119 | -0.006 (-0.12%) | 15,642,070 |
| 17 Mar 2014 | CNY | 5.3006 | 5.3817 | 5.1935 | 5.3184 | 5.3184 | -0.041 (-0.76%) | 15,548,529 |
| 14 Mar 2014 | CNY | 5.2227 | 5.5309 | 5.1741 | 5.359 | 5.359 | +0.023 (+0.43%) | 17,713,232 |
| 13 Mar 2014 | CNY | 5.4498 | 5.5406 | 5.2308 | 5.3363 | 5.3363 | -0.227 (-4.08%) | 20,372,892 |
| 12 Mar 2014 | CNY | 5.2616 | 5.7093 | 5.1254 | 5.5633 | 5.5633 | +0.172 (+3.19%) | 35,528,113 |
| 11 Mar 2014 | CNY | 5.1335 | 5.5958 | 5.1254 | 5.3914 | 5.3914 | +0.258 (+5.02%) | 19,661,345 |
| 10 Mar 2014 | CNY | 5.1254 | 5.3265 | 5.0297 | 5.1335 | 5.1335 | -0.143 (-2.70%) | 12,233,858 |
| 7 Mar 2014 | CNY | 5.5958 | 5.6736 | 5.2389 | 5.2762 | 5.2762 | -0.42 (-7.37%) | 24,011,060 |
| 6 Mar 2014 | CNY | 5.4028 | 5.8391 | 5.2438 | 5.6963 | 5.6963 | +0.293 (+5.43%) | 28,635,794 |
| 5 Mar 2014 | CNY | 5.3849 | 5.5147 | 5.2324 | 5.4028 | 5.4028 | -0.036 (-0.65%) | 17,669,550 |
