| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | CNY | 3.2313 | 3.2381 | 3.1327 | 3.2041 | 3.2041 | -0.048 (-1.46%) | 40,319,577 |
| 28 Apr 2014 | CNY | 3.1973 | 3.3401 | 3.1735 | 3.2517 | 3.2517 | +0.061 (+1.92%) | 78,140,378 |
| 25 Apr 2014 | CNY | 3.068 | 3.364 | 3.0476 | 3.1905 | 3.1905 | +0.126 (+4.11%) | 80,302,427 |
| 24 Apr 2014 | CNY | 3.017 | 3.1054 | 3.0136 | 3.0646 | 3.0646 | +0.037 (+1.24%) | 21,492,167 |
| 23 Apr 2014 | CNY | 3.0102 | 3.0476 | 2.9932 | 3.0272 | 3.0272 | +0.014 (+0.45%) | 11,007,227 |
| 22 Apr 2014 | CNY | 2.9932 | 3.017 | 2.9626 | 3.0136 | 3.0136 | +0.031 (+1.03%) | 10,942,738 |
| 21 Apr 2014 | CNY | 3.0272 | 3.0646 | 2.9796 | 2.983 | 2.983 | -0.068 (-2.23%) | 17,504,718 |
| 18 Apr 2014 | CNY | 3.0374 | 3.0714 | 3.017 | 3.051 | 3.051 | +0.003 (+0.11%) | 11,771,298 |
| 17 Apr 2014 | CNY | 3.0612 | 3.0748 | 3.0374 | 3.0476 | 3.0476 | -0.014 (-0.44%) | 12,455,392 |
| 16 Apr 2014 | CNY | 3.0374 | 3.0714 | 3.0306 | 3.0612 | 3.0612 | +0.02 (+0.67%) | 13,324,594 |
| 15 Apr 2014 | CNY | 3.0952 | 3.1054 | 3.034 | 3.0408 | 3.0408 | -0.065 (-2.08%) | 19,088,702 |
| 14 Apr 2014 | CNY | 3.1497 | 3.1497 | 3.0816 | 3.1054 | 3.1054 | -0.031 (-0.98%) | 20,423,706 |
| 11 Apr 2014 | CNY | 3.1191 | 3.1565 | 3.102 | 3.1361 | 3.1361 | +0.014 (+0.44%) | 24,648,986 |
| 10 Apr 2014 | CNY | 3.1293 | 3.1395 | 3.0884 | 3.1225 | 3.1225 | -0.003 (-0.11%) | 27,144,440 |
| 9 Apr 2014 | CNY | 3.1327 | 3.1531 | 3.0986 | 3.1259 | 3.1259 | -0.003 (-0.11%) | 25,319,071 |
| 8 Apr 2014 | CNY | 3.068 | 3.1497 | 3.0612 | 3.1293 | 3.1293 | +0.088 (+2.91%) | 47,436,497 |
| 4 Apr 2014 | CNY | 3.0204 | 3.0578 | 3.0102 | 3.0408 | 3.0408 | +0.02 (+0.68%) | 14,935,955 |
| 3 Apr 2014 | CNY | 3.0646 | 3.085 | 2.9932 | 3.0204 | 3.0204 | -0.061 (-1.99%) | 26,038,745 |
| 2 Apr 2014 | CNY | 2.9864 | 3.1088 | 2.9796 | 3.0816 | 3.0816 | +0.102 (+3.42%) | 44,687,050 |
| 1 Apr 2014 | CNY | 2.9422 | 2.9864 | 2.9082 | 2.9796 | 2.9796 | +0.054 (+1.86%) | 17,374,288 |
| 31 Mar 2014 | CNY | 3.0374 | 3.0612 | 2.8878 | 2.9252 | 2.9252 | -0.112 (-3.69%) | 38,611,881 |
| 28 Mar 2014 | CNY | 3.0272 | 3.102 | 3.0238 | 3.0374 | 3.0374 | 0.0 (0.0%) | 27,688,961 |
| 27 Mar 2014 | CNY | 3.0578 | 3.0884 | 3.0034 | 3.0374 | 3.0374 | +0.007 (+0.22%) | 24,502,171 |
| 26 Mar 2014 | CNY | 3.0748 | 3.0952 | 3.0272 | 3.0306 | 3.0306 | -0.024 (-0.78%) | 22,054,736 |
| 25 Mar 2014 | CNY | 3.0714 | 3.1327 | 3.0374 | 3.0544 | 3.0544 | -0.048 (-1.53%) | 45,100,467 |
| 24 Mar 2014 | CNY | 3.0102 | 3.1429 | 3.0102 | 3.102 | 3.102 | +0.15 (+5.07%) | 76,859,593 |
| 21 Mar 2014 | CNY | 2.8231 | 2.9728 | 2.7925 | 2.9524 | 2.9524 | +0.119 (+4.20%) | 49,256,280 |
| 20 Mar 2014 | CNY | 2.8435 | 2.8878 | 2.8299 | 2.8333 | 2.8333 | +0.007 (+0.24%) | 21,400,962 |
| 19 Mar 2014 | CNY | 2.8265 | 2.8367 | 2.7789 | 2.8265 | 2.8265 | -0.024 (-0.83%) | 14,861,294 |
| 18 Mar 2014 | CNY | 2.8742 | 2.8946 | 2.8401 | 2.8503 | 2.8503 | -0.007 (-0.24%) | 18,650,186 |
