| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 1.015 | 1.024 | 1.013 | 1.023 | 1.023 | +0.008 (+0.79%) | 17,088,590 |
| 3 Apr 2014 | CNY | 1.022 | 1.023 | 1.013 | 1.015 | 1.015 | -0.005 (-0.49%) | 27,587,000 |
| 2 Apr 2014 | CNY | 1.032 | 1.033 | 1.017 | 1.02 | 1.02 | -0.012 (-1.16%) | 21,495,119 |
| 1 Apr 2014 | CNY | 1.026 | 1.032 | 1.025 | 1.032 | 1.032 | +0.006 (+0.58%) | 21,622,301 |
| 31 Mar 2014 | CNY | 1.028 | 1.032 | 1.019 | 1.026 | 1.026 | -0.002 (-0.19%) | 15,774,600 |
| 28 Mar 2014 | CNY | 1.041 | 1.047 | 1.024 | 1.028 | 1.028 | -0.016 (-1.53%) | 9,565,000 |
| 27 Mar 2014 | CNY | 1.06 | 1.061 | 1.043 | 1.044 | 1.044 | -0.016 (-1.51%) | 13,563,654 |
| 26 Mar 2014 | CNY | 1.048 | 1.067 | 1.048 | 1.06 | 1.06 | +0.015 (+1.44%) | 30,294,587 |
| 25 Mar 2014 | CNY | 1.04 | 1.047 | 1.039 | 1.045 | 1.045 | 0.0 (0.0%) | 10,531,874 |
| 24 Mar 2014 | CNY | 1.049 | 1.051 | 1.042 | 1.045 | 1.045 | -0.003 (-0.29%) | 10,919,400 |
| 21 Mar 2014 | CNY | 1.034 | 1.049 | 1.022 | 1.048 | 1.048 | +0.013 (+1.26%) | 22,663,088 |
| 20 Mar 2014 | CNY | 1.06 | 1.06 | 1.035 | 1.035 | 1.035 | -0.026 (-2.45%) | 9,152,633 |
| 19 Mar 2014 | CNY | 1.067 | 1.067 | 1.056 | 1.061 | 1.061 | -0.007 (-0.66%) | 36,479,801 |
| 18 Mar 2014 | CNY | 1.063 | 1.072 | 1.062 | 1.068 | 1.068 | +0.005 (+0.47%) | 21,465,690 |
| 17 Mar 2014 | CNY | 1.049 | 1.063 | 1.049 | 1.063 | 1.063 | +0.013 (+1.24%) | 15,446,309 |
| 14 Mar 2014 | CNY | 1.062 | 1.062 | 1.042 | 1.05 | 1.05 | -0.013 (-1.22%) | 24,337,601 |
| 13 Mar 2014 | CNY | 1.055 | 1.066 | 1.053 | 1.063 | 1.063 | +0.007 (+0.66%) | 18,722,794 |
| 12 Mar 2014 | CNY | 1.054 | 1.065 | 1.047 | 1.056 | 1.056 | +0.002 (+0.19%) | 35,721,292 |
| 11 Mar 2014 | CNY | 1.04 | 1.055 | 1.04 | 1.054 | 1.054 | +0.014 (+1.35%) | 28,295,975 |
| 10 Mar 2014 | CNY | 1.052 | 1.052 | 1.037 | 1.04 | 1.04 | -0.02 (-1.89%) | 25,552,740 |
| 7 Mar 2014 | CNY | 1.055 | 1.068 | 1.046 | 1.06 | 1.06 | +0.004 (+0.38%) | 39,873,785 |
| 6 Mar 2014 | CNY | 1.06 | 1.066 | 1.045 | 1.056 | 1.056 | -0.009 (-0.85%) | 23,473,199 |
| 5 Mar 2014 | CNY | 1.08 | 1.085 | 1.063 | 1.065 | 1.065 | -0.015 (-1.39%) | 23,030,201 |
| 4 Mar 2014 | CNY | 1.083 | 1.084 | 1.067 | 1.08 | 1.08 | -0.005 (-0.46%) | 42,659,099 |
| 3 Mar 2014 | CNY | 1.074 | 1.089 | 1.071 | 1.085 | 1.085 | +0.01 (+0.93%) | 21,231,197 |
| 28 Feb 2014 | CNY | 1.067 | 1.076 | 1.051 | 1.075 | 1.075 | +0.005 (+0.47%) | 39,802,586 |
| 27 Feb 2014 | CNY | 1.108 | 1.108 | 1.067 | 1.07 | 1.07 | -0.035 (-3.17%) | 38,602,500 |
| 26 Feb 2014 | CNY | 1.093 | 1.105 | 1.075 | 1.105 | 1.105 | +0.008 (+0.73%) | 34,971,100 |
| 25 Feb 2014 | CNY | 1.12 | 1.136 | 1.093 | 1.097 | 1.097 | -0.024 (-2.14%) | 46,227,610 |
| 24 Feb 2014 | CNY | 1.111 | 1.121 | 1.096 | 1.121 | 1.121 | +0.009 (+0.81%) | 38,866,010 |
