| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2014 | CNY | 5.91 | 5.95 | 5.71 | 5.8 | 5.8 | -0.12 (-2.03%) | 5,202,479 |
| 21 Apr 2014 | CNY | 5.98 | 6.08 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 4,106,895 |
| 18 Apr 2014 | CNY | 5.93 | 6 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 2,176,801 |
| 17 Apr 2014 | CNY | 6.01 | 6.05 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 4,183,419 |
| 16 Apr 2014 | CNY | 5.96 | 6.05 | 5.96 | 6.01 | 6.01 | +0.02 (+0.33%) | 3,182,546 |
| 15 Apr 2014 | CNY | 6.02 | 6.11 | 5.97 | 5.99 | 5.99 | -0.03 (-0.50%) | 5,330,394 |
| 14 Apr 2014 | CNY | 5.97 | 6.05 | 5.97 | 6.02 | 6.02 | +0.06 (+1.01%) | 4,425,594 |
| 11 Apr 2014 | CNY | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 6,495,931 |
| 10 Apr 2014 | CNY | 6.05 | 6.15 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 9,935,256 |
| 9 Apr 2014 | CNY | 5.95 | 6.15 | 5.91 | 6.06 | 6.06 | +0.08 (+1.34%) | 11,690,989 |
| 8 Apr 2014 | CNY | 5.91 | 5.99 | 5.87 | 5.98 | 5.98 | +0.04 (+0.67%) | 6,325,701 |
| 4 Apr 2014 | CNY | 5.92 | 6.03 | 5.9 | 5.94 | 5.94 | -0.01 (-0.17%) | 8,223,655 |
| 3 Apr 2014 | CNY | 5.8 | 6.04 | 5.79 | 5.95 | 5.95 | +0.14 (+2.41%) | 12,336,527 |
| 2 Apr 2014 | CNY | 5.86 | 5.88 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 5,616,736 |
| 1 Apr 2014 | CNY | 5.8 | 5.87 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,802,053 |
| 31 Mar 2014 | CNY | 5.84 | 5.87 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,031,402 |
| 28 Mar 2014 | CNY | 5.89 | 5.94 | 5.79 | 5.82 | 5.82 | -0.13 (-2.18%) | 5,529,248 |
| 27 Mar 2014 | CNY | 5.92 | 5.97 | 5.83 | 5.95 | 5.95 | -0.01 (-0.17%) | 7,960,313 |
| 26 Mar 2014 | CNY | 6 | 6.14 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 14,283,447 |
| 25 Mar 2014 | CNY | 5.8 | 6.1 | 5.78 | 5.97 | 5.97 | +0.17 (+2.93%) | 17,212,051 |
| 24 Mar 2014 | CNY | 5.8 | 5.88 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 5,279,730 |
| 21 Mar 2014 | CNY | 5.58 | 5.76 | 5.51 | 5.76 | 5.76 | +0.18 (+3.23%) | 5,369,192 |
| 20 Mar 2014 | CNY | 5.76 | 5.78 | 5.55 | 5.58 | 5.58 | -0.18 (-3.13%) | 4,225,865 |
| 19 Mar 2014 | CNY | 5.78 | 5.84 | 5.68 | 5.76 | 5.76 | -0.09 (-1.54%) | 3,569,059 |
| 18 Mar 2014 | CNY | 5.74 | 5.94 | 5.7 | 5.85 | 5.85 | +0.12 (+2.09%) | 7,324,015 |
| 17 Mar 2014 | CNY | 5.69 | 5.73 | 5.65 | 5.73 | 5.73 | +0.07 (+1.24%) | 3,393,835 |
| 14 Mar 2014 | CNY | 5.7 | 5.76 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 2,963,543 |
| 13 Mar 2014 | CNY | 5.69 | 5.82 | 5.64 | 5.73 | 5.73 | +0.16 (+2.87%) | 6,839,494 |
| 12 Mar 2014 | CNY | 5.5 | 5.64 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,795,869 |
| 11 Mar 2014 | CNY | 5.42 | 5.51 | 5.42 | 5.5 | 5.5 | +0.07 (+1.29%) | 2,634,717 |
