| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2014 | CNY | 1.7137 | 1.7582 | 1.7009 | 1.7519 | 1.7519 | +0.045 (+2.61%) | 7,553,021 |
| 9 May 2014 | CNY | 1.6945 | 1.72 | 1.6754 | 1.7073 | 1.7073 | +0.006 (+0.38%) | 4,271,823 |
| 8 May 2014 | CNY | 1.6691 | 1.7391 | 1.6627 | 1.7009 | 1.7009 | +0.032 (+1.91%) | 5,846,070 |
| 7 May 2014 | CNY | 1.7137 | 1.7137 | 1.6691 | 1.6691 | 1.6691 | -0.045 (-2.60%) | 4,750,446 |
| 6 May 2014 | CNY | 1.7073 | 1.7264 | 1.6882 | 1.7137 | 1.7137 | +0.006 (+0.37%) | 4,893,719 |
| 5 May 2014 | CNY | 1.7009 | 1.7073 | 1.6882 | 1.7073 | 1.7073 | 0.0 (0.0%) | 4,178,349 |
| 30 Apr 2014 | CNY | 1.6818 | 1.7073 | 1.6691 | 1.7073 | 1.7073 | +0.032 (+1.90%) | 4,535,401 |
| 29 Apr 2014 | CNY | 1.6691 | 1.6882 | 1.6436 | 1.6754 | 1.6754 | +0.006 (+0.38%) | 4,797,126 |
| 28 Apr 2014 | CNY | 1.7646 | 1.7646 | 1.6436 | 1.6691 | 1.6691 | -0.096 (-5.41%) | 10,009,391 |
| 25 Apr 2014 | CNY | 1.8156 | 1.8602 | 1.7646 | 1.7646 | 1.7646 | -0.064 (-3.48%) | 13,878,346 |
| 24 Apr 2014 | CNY | 1.7901 | 1.8984 | 1.771 | 1.8283 | 1.8283 | +0.045 (+2.50%) | 18,907,029 |
| 23 Apr 2014 | CNY | 1.7837 | 1.8028 | 1.7646 | 1.7837 | 1.7837 | -0.006 (-0.36%) | 4,635,550 |
| 22 Apr 2014 | CNY | 1.8092 | 1.8156 | 1.7646 | 1.7901 | 1.7901 | -0.006 (-0.36%) | 9,974,723 |
| 21 Apr 2014 | CNY | 1.8347 | 1.8793 | 1.7965 | 1.7965 | 1.7965 | -0.045 (-2.42%) | 12,814,906 |
| 18 Apr 2014 | CNY | 1.8028 | 1.8474 | 1.7901 | 1.8411 | 1.8411 | +0.038 (+2.12%) | 9,665,913 |
| 17 Apr 2014 | CNY | 1.8283 | 1.8283 | 1.7837 | 1.8028 | 1.8028 | -0.019 (-1.05%) | 10,002,373 |
| 16 Apr 2014 | CNY | 1.7901 | 1.8411 | 1.7774 | 1.822 | 1.822 | +0.013 (+0.71%) | 16,666,249 |
| 15 Apr 2014 | CNY | 1.7519 | 1.9239 | 1.7391 | 1.8092 | 1.8092 | +0.051 (+2.90%) | 35,013,915 |
| 14 Apr 2014 | CNY | 1.7391 | 1.7646 | 1.7264 | 1.7582 | 1.7582 | +0.013 (+0.73%) | 3,739,580 |
| 11 Apr 2014 | CNY | 1.7391 | 1.7582 | 1.7328 | 1.7455 | 1.7455 | +0.006 (+0.37%) | 4,521,128 |
| 10 Apr 2014 | CNY | 1.7391 | 1.7582 | 1.7328 | 1.7391 | 1.7391 | -0.006 (-0.37%) | 4,189,019 |
| 9 Apr 2014 | CNY | 1.7328 | 1.7519 | 1.7328 | 1.7455 | 1.7455 | 0.0 (0.0%) | 3,174,613 |
| 8 Apr 2014 | CNY | 1.7264 | 1.7519 | 1.72 | 1.7455 | 1.7455 | +0.013 (+0.73%) | 5,535,318 |
| 4 Apr 2014 | CNY | 1.7073 | 1.7328 | 1.7009 | 1.7328 | 1.7328 | +0.013 (+0.74%) | 3,343,079 |
| 3 Apr 2014 | CNY | 1.7264 | 1.7455 | 1.7009 | 1.72 | 1.72 | 0.0 (0.0%) | 4,552,287 |
| 2 Apr 2014 | CNY | 1.7073 | 1.7328 | 1.6945 | 1.72 | 1.72 | +0.006 (+0.37%) | 5,467,615 |
| 1 Apr 2014 | CNY | 1.7073 | 1.7137 | 1.6818 | 1.7137 | 1.7137 | +0.013 (+0.75%) | 3,684,353 |
| 31 Mar 2014 | CNY | 1.7328 | 1.7455 | 1.6818 | 1.7009 | 1.7009 | -0.032 (-1.84%) | 7,257,734 |
| 28 Mar 2014 | CNY | 1.7391 | 1.771 | 1.72 | 1.7328 | 1.7328 | -0.019 (-1.09%) | 7,822,943 |
| 27 Mar 2014 | CNY | 1.7137 | 1.8092 | 1.7009 | 1.7519 | 1.7519 | +0.025 (+1.48%) | 13,996,263 |
