| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | CNY | 6.57 | 6.68 | 6.52 | 6.65 | 6.65 | +0.08 (+1.22%) | 20,814,473 |
| 3 Apr 2014 | CNY | 6.86 | 6.89 | 6.53 | 6.57 | 6.57 | -0.18 (-2.67%) | 55,067,219 |
| 2 Apr 2014 | CNY | 6.84 | 6.91 | 6.73 | 6.75 | 6.75 | +0.05 (+0.75%) | 32,765,086 |
| 1 Apr 2014 | CNY | 6.67 | 6.75 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 16,248,295 |
| 31 Mar 2014 | CNY | 6.74 | 6.77 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 15,950,347 |
| 28 Mar 2014 | CNY | 6.7 | 6.77 | 6.62 | 6.68 | 6.68 | -0.02 (-0.30%) | 22,589,565 |
| 27 Mar 2014 | CNY | 6.63 | 6.74 | 6.6 | 6.7 | 6.7 | +0.07 (+1.06%) | 18,323,024 |
| 26 Mar 2014 | CNY | 6.69 | 6.73 | 6.63 | 6.63 | 6.63 | -0.08 (-1.19%) | 14,352,760 |
| 25 Mar 2014 | CNY | 6.62 | 6.74 | 6.56 | 6.71 | 6.71 | +0.06 (+0.90%) | 26,631,300 |
| 24 Mar 2014 | CNY | 6.59 | 6.69 | 6.53 | 6.65 | 6.65 | +0.07 (+1.06%) | 27,722,718 |
| 21 Mar 2014 | CNY | 6.42 | 6.59 | 6.37 | 6.58 | 6.58 | +0.2 (+3.13%) | 37,800,504 |
| 20 Mar 2014 | CNY | 6.35 | 6.55 | 6.35 | 6.38 | 6.38 | +0.04 (+0.63%) | 46,015,616 |
| 19 Mar 2014 | CNY | 6.36 | 6.38 | 6.29 | 6.34 | 6.34 | -0.05 (-0.78%) | 20,404,452 |
| 18 Mar 2014 | CNY | 6.4 | 6.43 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 36,790,455 |
| 17 Mar 2014 | CNY | 6.32 | 6.5 | 6.3 | 6.38 | 6.38 | +0.09 (+1.43%) | 35,158,584 |
| 14 Mar 2014 | CNY | 6.4 | 6.41 | 6.27 | 6.29 | 6.29 | -0.14 (-2.18%) | 35,854,654 |
| 13 Mar 2014 | CNY | 6.43 | 6.5 | 6.39 | 6.43 | 6.43 | +0.01 (+0.16%) | 31,138,595 |
| 12 Mar 2014 | CNY | 6.43 | 6.44 | 6.34 | 6.42 | 6.42 | -0.02 (-0.31%) | 23,138,477 |
| 11 Mar 2014 | CNY | 6.5 | 6.53 | 6.39 | 6.44 | 6.44 | -0.09 (-1.38%) | 31,564,806 |
| 10 Mar 2014 | CNY | 6.7 | 6.7 | 6.52 | 6.53 | 6.53 | -0.19 (-2.83%) | 23,329,740 |
| 7 Mar 2014 | CNY | 6.73 | 6.75 | 6.67 | 6.72 | 6.72 | -0.02 (-0.30%) | 18,329,242 |
| 6 Mar 2014 | CNY | 6.74 | 6.75 | 6.65 | 6.74 | 6.74 | 0.0 (0.0%) | 32,808,213 |
| 5 Mar 2014 | CNY | 6.82 | 6.84 | 6.73 | 6.74 | 6.74 | -0.07 (-1.03%) | 24,597,032 |
| 4 Mar 2014 | CNY | 6.8 | 6.86 | 6.76 | 6.81 | 6.81 | -0.02 (-0.29%) | 26,513,322 |
| 3 Mar 2014 | CNY | 6.8 | 6.94 | 6.72 | 6.83 | 6.83 | +0.03 (+0.44%) | 31,940,037 |
| 28 Feb 2014 | CNY | 7 | 7.01 | 6.75 | 6.8 | 6.8 | -0.21 (-3.00%) | 44,696,939 |
| 27 Feb 2014 | CNY | 7 | 7.03 | 6.94 | 7.01 | 7.01 | -0.04 (-0.57%) | 52,184,211 |
| 26 Feb 2014 | CNY | 7.04 | 7.09 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 35,377,507 |
| 25 Feb 2014 | CNY | 7.05 | 7.09 | 7.01 | 7.07 | 7.07 | +0.02 (+0.28%) | 35,761,951 |
| 24 Feb 2014 | CNY | 7.11 | 7.11 | 6.97 | 7.05 | 7.05 | -0.12 (-1.67%) | 39,527,155 |
