| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | CNY | 5.3323 | 5.3323 | 5.1576 | 5.1919 | 5.1919 | -0.124 (-2.34%) | 4,720,092 |
| 15 Apr 2014 | CNY | 5.303 | 5.3899 | 5.2333 | 5.3162 | 5.3162 | -0.007 (-0.13%) | 4,772,780 |
| 14 Apr 2014 | CNY | 5.3131 | 5.3818 | 5.2909 | 5.3232 | 5.3232 | -0.001 (-0.02%) | 3,816,311 |
| 11 Apr 2014 | CNY | 5.403 | 5.404 | 5.3051 | 5.3242 | 5.3242 | -0.181 (-3.29%) | 6,707,527 |
| 10 Apr 2014 | CNY | 5.401 | 5.6515 | 5.3667 | 5.5051 | 5.5051 | +0.111 (+2.06%) | 13,490,898 |
| 9 Apr 2014 | CNY | 5.2465 | 5.4232 | 5.2374 | 5.3939 | 5.3939 | +0.127 (+2.42%) | 9,519,483 |
| 8 Apr 2014 | CNY | 5.1919 | 5.2778 | 5.0919 | 5.2667 | 5.2667 | +0.075 (+1.44%) | 6,064,344 |
| 4 Apr 2014 | CNY | 5.1717 | 5.2313 | 5.1364 | 5.1919 | 5.1919 | +0.001 (+0.02%) | 5,366,918 |
| 3 Apr 2014 | CNY | 5.1404 | 5.2475 | 5.1061 | 5.1909 | 5.1909 | +0.029 (+0.57%) | 9,091,655 |
| 2 Apr 2014 | CNY | 5.197 | 5.197 | 4.9737 | 5.1616 | 5.1616 | -0.015 (-0.29%) | 7,309,229 |
| 1 Apr 2014 | CNY | 5.0404 | 5.1818 | 5.0131 | 5.1768 | 5.1768 | +0.158 (+3.14%) | 6,708,824 |
| 31 Mar 2014 | CNY | 5.0354 | 5.1495 | 4.9535 | 5.0192 | 5.0192 | -0.015 (-0.30%) | 5,376,521 |
| 28 Mar 2014 | CNY | 5.1313 | 5.2626 | 4.9374 | 5.0343 | 5.0343 | -0.097 (-1.89%) | 11,127,669 |
| 27 Mar 2014 | CNY | 5.4333 | 5.4535 | 5.1232 | 5.1313 | 5.1313 | -0.302 (-5.56%) | 8,305,634 |
| 26 Mar 2014 | CNY | 5.4242 | 5.495 | 5.3758 | 5.4333 | 5.4333 | +0.004 (+0.07%) | 5,521,418 |
| 25 Mar 2014 | CNY | 5.5051 | 5.5859 | 5.3859 | 5.4293 | 5.4293 | -0.106 (-1.92%) | 7,604,843 |
| 24 Mar 2014 | CNY | 5.7586 | 5.7879 | 5.4748 | 5.5354 | 5.5354 | -0.261 (-4.50%) | 12,029,212 |
| 21 Mar 2014 | CNY | 5.7475 | 5.8081 | 5.5667 | 5.796 | 5.796 | +0.018 (+0.31%) | 10,699,761 |
| 20 Mar 2014 | CNY | 5.9364 | 6.0586 | 5.7737 | 5.7778 | 5.7778 | -0.167 (-2.80%) | 7,451,205 |
| 19 Mar 2014 | CNY | 6.0606 | 6.0606 | 5.8586 | 5.9444 | 5.9444 | -0.146 (-2.41%) | 8,885,576 |
| 18 Mar 2014 | CNY | 6.0707 | 6.2283 | 6 | 6.0909 | 6.0909 | +0.051 (+0.84%) | 13,278,355 |
| 17 Mar 2014 | CNY | 5.9546 | 6.0576 | 5.9101 | 6.0404 | 6.0404 | +0.064 (+1.06%) | 7,510,932 |
| 14 Mar 2014 | CNY | 5.8889 | 6.0778 | 5.8606 | 5.9768 | 5.9768 | +0.036 (+0.61%) | 10,779,090 |
| 13 Mar 2014 | CNY | 5.9424 | 6.0606 | 5.8889 | 5.9404 | 5.9404 | -0.029 (-0.49%) | 7,739,374 |
| 12 Mar 2014 | CNY | 6.197 | 6.2111 | 5.7374 | 5.9697 | 5.9697 | -0.227 (-3.67%) | 15,289,797 |
| 11 Mar 2014 | CNY | 6.1737 | 6.3101 | 6.0667 | 6.197 | 6.197 | +0.02 (+0.33%) | 9,477,458 |
| 10 Mar 2014 | CNY | 6.5657 | 6.5657 | 6.0677 | 6.1768 | 6.1768 | -0.48 (-7.21%) | 18,380,043 |
| 7 Mar 2014 | CNY | 6.8687 | 6.9202 | 6.5545 | 6.6566 | 6.6566 | -0.255 (-3.68%) | 16,800,201 |
| 6 Mar 2014 | CNY | 6.7162 | 6.998 | 6.4667 | 6.9111 | 6.9111 | +0.143 (+2.12%) | 18,628,879 |
| 5 Mar 2014 | CNY | 6.5455 | 6.8465 | 6.4152 | 6.7677 | 6.7677 | +0.154 (+2.32%) | 20,042,243 |
