| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 4.4692 | 4.4692 | 4.4154 | 4.4308 | 4.4308 | -0.031 (-0.69%) | 2,795,474 |
| 13 May 2014 | CNY | 4.4846 | 4.5692 | 4.4462 | 4.4615 | 4.4615 | -0.023 (-0.52%) | 3,997,385 |
| 12 May 2014 | CNY | 4.3615 | 4.4923 | 4.3462 | 4.4846 | 4.4846 | +0.138 (+3.18%) | 5,432,549 |
| 9 May 2014 | CNY | 4.3308 | 4.3769 | 4.3 | 4.3462 | 4.3462 | +0.015 (+0.36%) | 1,918,978 |
| 8 May 2014 | CNY | 4.3462 | 4.3846 | 4.3154 | 4.3308 | 4.3308 | -0.008 (-0.18%) | 1,976,617 |
| 7 May 2014 | CNY | 4.4231 | 4.4231 | 4.3231 | 4.3385 | 4.3385 | -0.1 (-2.25%) | 2,689,583 |
| 6 May 2014 | CNY | 4.4077 | 4.4615 | 4.3846 | 4.4385 | 4.4385 | +0.023 (+0.52%) | 2,583,967 |
| 5 May 2014 | CNY | 4.4 | 4.4308 | 4.3692 | 4.4154 | 4.4154 | 0.0 (0.0%) | 2,235,400 |
| 30 Apr 2014 | CNY | 4.3846 | 4.4462 | 4.3539 | 4.4154 | 4.4154 | +0.023 (+0.53%) | 2,436,348 |
| 29 Apr 2014 | CNY | 4.3077 | 4.4077 | 4.3 | 4.3923 | 4.3923 | +0.085 (+1.96%) | 2,799,323 |
| 28 Apr 2014 | CNY | 4.4308 | 4.4385 | 4.2923 | 4.3077 | 4.3077 | -0.123 (-2.78%) | 4,845,876 |
| 25 Apr 2014 | CNY | 4.5385 | 4.5385 | 4.4077 | 4.4308 | 4.4308 | -0.092 (-2.04%) | 4,770,022 |
| 24 Apr 2014 | CNY | 4.5539 | 4.5923 | 4.5231 | 4.5231 | 4.5231 | -0.031 (-0.68%) | 4,038,606 |
| 23 Apr 2014 | CNY | 4.5539 | 4.5769 | 4.5077 | 4.5539 | 4.5539 | -0.015 (-0.33%) | 4,069,256 |
| 22 Apr 2014 | CNY | 4.6539 | 4.6846 | 4.4923 | 4.5692 | 4.5692 | -0.1 (-2.14%) | 7,581,051 |
| 21 Apr 2014 | CNY | 4.7231 | 4.8308 | 4.6615 | 4.6692 | 4.6692 | -0.108 (-2.25%) | 7,878,474 |
| 18 Apr 2014 | CNY | 4.7385 | 4.8077 | 4.7154 | 4.7769 | 4.7769 | +0.038 (+0.81%) | 4,761,047 |
| 17 Apr 2014 | CNY | 4.8462 | 4.8769 | 4.6923 | 4.7385 | 4.7385 | -0.146 (-2.99%) | 9,493,543 |
| 16 Apr 2014 | CNY | 4.7769 | 4.9539 | 4.7462 | 4.8846 | 4.8846 | -0.008 (-0.16%) | 19,654,689 |
| 15 Apr 2014 | CNY | 4.7231 | 5.1462 | 4.6769 | 4.8923 | 4.8923 | +0.185 (+3.92%) | 33,549,440 |
| 14 Apr 2014 | CNY | 4.5769 | 4.7231 | 4.5769 | 4.7077 | 4.7077 | +0.108 (+2.34%) | 6,890,842 |
| 11 Apr 2014 | CNY | 4.6308 | 4.6308 | 4.5923 | 4.6 | 4.6 | -0.038 (-0.83%) | 3,949,601 |
| 10 Apr 2014 | CNY | 4.6615 | 4.6769 | 4.6077 | 4.6385 | 4.6385 | -0.008 (-0.17%) | 5,441,715 |
| 9 Apr 2014 | CNY | 4.6615 | 4.7 | 4.6308 | 4.6462 | 4.6462 | -0.023 (-0.49%) | 4,513,418 |
| 8 Apr 2014 | CNY | 4.6385 | 4.6692 | 4.6077 | 4.6692 | 4.6692 | +0.015 (+0.33%) | 4,593,899 |
| 4 Apr 2014 | CNY | 4.6462 | 4.6692 | 4.5923 | 4.6539 | 4.6539 | +0.008 (+0.17%) | 4,353,883 |
| 3 Apr 2014 | CNY | 4.6 | 4.6923 | 4.5769 | 4.6462 | 4.6462 | +0.038 (+0.84%) | 6,538,780 |
| 2 Apr 2014 | CNY | 4.6 | 4.6154 | 4.5615 | 4.6077 | 4.6077 | +0.031 (+0.67%) | 3,893,821 |
| 1 Apr 2014 | CNY | 4.5539 | 4.5846 | 4.4846 | 4.5769 | 4.5769 | +0.008 (+0.17%) | 4,384,292 |
| 31 Mar 2014 | CNY | 4.5615 | 4.7308 | 4.5615 | 4.5692 | 4.5692 | -0.023 (-0.50%) | 8,073,111 |
