| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 1.124 | 1.129 | 1.123 | 1.124 | 1.124 | 0.0 (0.0%) | 8,855,872 |
| 16 Apr 2014 | CNY | 1.127 | 1.127 | 1.117 | 1.124 | 1.124 | -0.003 (-0.27%) | 7,469,626 |
| 15 Apr 2014 | CNY | 1.134 | 1.135 | 1.124 | 1.127 | 1.127 | -0.006 (-0.53%) | 8,552,549 |
| 14 Apr 2014 | CNY | 1.127 | 1.134 | 1.125 | 1.133 | 1.133 | +0.006 (+0.53%) | 12,607,808 |
| 11 Apr 2014 | CNY | 1.126 | 1.129 | 1.12 | 1.127 | 1.127 | -0.003 (-0.27%) | 4,936,500 |
| 10 Apr 2014 | CNY | 1.125 | 1.135 | 1.124 | 1.13 | 1.13 | +0.005 (+0.44%) | 5,387,905 |
| 9 Apr 2014 | CNY | 1.119 | 1.125 | 1.118 | 1.125 | 1.125 | +0.011 (+0.99%) | 5,185,672 |
| 8 Apr 2014 | CNY | 1.1 | 1.116 | 1.1 | 1.114 | 1.114 | +0.011 (+1.00%) | 6,713,568 |
| 4 Apr 2014 | CNY | 1.09 | 1.104 | 1.089 | 1.103 | 1.103 | +0.011 (+1.01%) | 75,656,645 |
| 3 Apr 2014 | CNY | 1.092 | 1.098 | 1.088 | 1.092 | 1.092 | 0.0 (0.0%) | 28,040,262 |
| 2 Apr 2014 | CNY | 1.094 | 1.098 | 1.09 | 1.092 | 1.092 | +0.001 (+0.09%) | 4,819,729 |
| 1 Apr 2014 | CNY | 1.078 | 1.092 | 1.077 | 1.091 | 1.091 | +0.017 (+1.58%) | 4,903,567 |
| 31 Mar 2014 | CNY | 1.083 | 1.083 | 1.072 | 1.074 | 1.074 | -0.011 (-1.01%) | 6,822,485 |
| 28 Mar 2014 | CNY | 1.105 | 1.106 | 1.081 | 1.085 | 1.085 | -0.023 (-2.08%) | 22,003,069 |
| 27 Mar 2014 | CNY | 1.116 | 1.119 | 1.108 | 1.108 | 1.108 | -0.013 (-1.16%) | 7,659,593 |
| 26 Mar 2014 | CNY | 1.119 | 1.124 | 1.117 | 1.121 | 1.121 | +0.004 (+0.36%) | 9,431,352 |
| 25 Mar 2014 | CNY | 1.114 | 1.123 | 1.111 | 1.117 | 1.117 | 0.0 (0.0%) | 6,890,073 |
| 24 Mar 2014 | CNY | 1.108 | 1.119 | 1.107 | 1.117 | 1.117 | +0.009 (+0.81%) | 19,657,604 |
| 21 Mar 2014 | CNY | 1.086 | 1.109 | 1.073 | 1.108 | 1.108 | +0.016 (+1.47%) | 3,837,000 |
| 20 Mar 2014 | CNY | 1.114 | 1.119 | 1.092 | 1.092 | 1.092 | -0.02 (-1.80%) | 3,755,683 |
| 19 Mar 2014 | CNY | 1.111 | 1.115 | 1.106 | 1.112 | 1.112 | -0.005 (-0.45%) | 7,808,925 |
| 18 Mar 2014 | CNY | 1.114 | 1.123 | 1.112 | 1.117 | 1.117 | +0.005 (+0.45%) | 10,392,957 |
| 17 Mar 2014 | CNY | 1.1 | 1.112 | 1.089 | 1.112 | 1.112 | +0.022 (+2.02%) | 14,542,446 |
| 14 Mar 2014 | CNY | 1.08 | 1.096 | 1.08 | 1.09 | 1.09 | -0.002 (-0.18%) | 19,004,592 |
| 13 Mar 2014 | CNY | 1.086 | 1.095 | 1.082 | 1.092 | 1.092 | +0.007 (+0.65%) | 36,473,811 |
| 12 Mar 2014 | CNY | 1.08 | 1.094 | 1.069 | 1.085 | 1.085 | +0.003 (+0.28%) | 11,507,600 |
| 11 Mar 2014 | CNY | 1.08 | 1.091 | 1.074 | 1.082 | 1.082 | -0.002 (-0.18%) | 19,111,148 |
| 10 Mar 2014 | CNY | 1.107 | 1.111 | 1.082 | 1.084 | 1.084 | -0.042 (-3.73%) | 9,080,187 |
| 7 Mar 2014 | CNY | 1.133 | 1.136 | 1.114 | 1.126 | 1.126 | -0.006 (-0.53%) | 6,794,344 |
| 6 Mar 2014 | CNY | 1.134 | 1.134 | 1.117 | 1.132 | 1.132 | -0.001 (-0.09%) | 16,614,904 |
