| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | CNY | 3.4091 | 3.4621 | 3.3182 | 3.4015 | 3.4015 | -0.008 (-0.22%) | 11,976,914 |
| 28 Apr 2014 | CNY | 3.6894 | 3.6894 | 3.3561 | 3.4091 | 3.4091 | -0.318 (-8.54%) | 21,559,231 |
| 25 Apr 2014 | CNY | 3.9394 | 3.9394 | 3.697 | 3.7273 | 3.7273 | -0.273 (-6.82%) | 25,440,381 |
| 24 Apr 2014 | CNY | 3.7955 | 4.053 | 3.7576 | 4 | 4 | +0.204 (+5.39%) | 29,861,400 |
| 23 Apr 2014 | CNY | 3.7803 | 3.8182 | 3.75 | 3.7955 | 3.7955 | +0.015 (+0.40%) | 10,433,718 |
| 22 Apr 2014 | CNY | 3.9394 | 3.9394 | 3.75 | 3.7803 | 3.7803 | -0.136 (-3.48%) | 22,575,760 |
| 21 Apr 2014 | CNY | 3.9849 | 4.0833 | 3.8636 | 3.9167 | 3.9167 | -0.076 (-1.90%) | 31,253,686 |
| 18 Apr 2014 | CNY | 3.6288 | 3.9924 | 3.6136 | 3.9924 | 3.9924 | +0.364 (+10.02%) | 48,630,442 |
| 17 Apr 2014 | CNY | 3.6591 | 3.6591 | 3.6136 | 3.6288 | 3.6288 | -0.008 (-0.21%) | 5,607,152 |
| 16 Apr 2014 | CNY | 3.6288 | 3.6742 | 3.6212 | 3.6364 | 3.6364 | -0.015 (-0.41%) | 5,660,666 |
| 15 Apr 2014 | CNY | 3.7273 | 3.7273 | 3.6288 | 3.6515 | 3.6515 | -0.068 (-1.83%) | 9,055,027 |
| 14 Apr 2014 | CNY | 3.6515 | 3.7273 | 3.6439 | 3.7197 | 3.7197 | +0.038 (+1.03%) | 10,106,038 |
| 11 Apr 2014 | CNY | 3.7121 | 3.7273 | 3.6439 | 3.6818 | 3.6818 | -0.053 (-1.42%) | 10,276,185 |
| 10 Apr 2014 | CNY | 3.6591 | 3.7576 | 3.6288 | 3.7349 | 3.7349 | +0.083 (+2.28%) | 18,058,401 |
| 9 Apr 2014 | CNY | 3.5833 | 3.7424 | 3.5682 | 3.6515 | 3.6515 | +0.061 (+1.69%) | 16,070,733 |
| 8 Apr 2014 | CNY | 3.5379 | 3.6061 | 3.5152 | 3.5909 | 3.5909 | +0.045 (+1.28%) | 8,920,596 |
| 4 Apr 2014 | CNY | 3.5 | 3.553 | 3.4773 | 3.5455 | 3.5455 | +0.03 (+0.86%) | 5,789,454 |
| 3 Apr 2014 | CNY | 3.5379 | 3.5606 | 3.5 | 3.5152 | 3.5152 | -0.023 (-0.64%) | 6,567,662 |
| 2 Apr 2014 | CNY | 3.5076 | 3.6061 | 3.4849 | 3.5379 | 3.5379 | +0.03 (+0.86%) | 8,959,765 |
| 1 Apr 2014 | CNY | 3.4394 | 3.5076 | 3.4167 | 3.5076 | 3.5076 | +0.068 (+1.98%) | 5,980,075 |
| 31 Mar 2014 | CNY | 3.4849 | 3.5 | 3.4242 | 3.4394 | 3.4394 | -0.045 (-1.31%) | 7,593,981 |
| 28 Mar 2014 | CNY | 3.5606 | 3.6061 | 3.4849 | 3.4849 | 3.4849 | -0.106 (-2.95%) | 12,506,440 |
| 27 Mar 2014 | CNY | 3.697 | 3.697 | 3.5909 | 3.5909 | 3.5909 | -0.099 (-2.67%) | 9,949,612 |
| 26 Mar 2014 | CNY | 3.7197 | 3.7349 | 3.6591 | 3.6894 | 3.6894 | -0.03 (-0.81%) | 9,407,628 |
| 25 Mar 2014 | CNY | 3.6818 | 3.7803 | 3.6591 | 3.7197 | 3.7197 | +0.038 (+1.03%) | 16,501,597 |
| 24 Mar 2014 | CNY | 3.6439 | 3.6894 | 3.5909 | 3.6818 | 3.6818 | +0.03 (+0.83%) | 15,980,207 |
| 21 Mar 2014 | CNY | 3.5606 | 3.6818 | 3.4546 | 3.6515 | 3.6515 | +0.083 (+2.33%) | 19,721,141 |
| 20 Mar 2014 | CNY | 3.6212 | 3.6515 | 3.5682 | 3.5682 | 3.5682 | -0.076 (-2.08%) | 9,932,065 |
| 19 Mar 2014 | CNY | 3.6818 | 3.697 | 3.5833 | 3.6439 | 3.6439 | -0.045 (-1.23%) | 14,646,379 |
| 18 Mar 2014 | CNY | 3.7046 | 3.7424 | 3.6818 | 3.6894 | 3.6894 | -0.015 (-0.41%) | 10,015,894 |
