| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | CNY | 4.807 | 4.9517 | 4.7683 | 4.918 | 4.918 | +0.116 (+2.41%) | 4,428,100 |
| 4 Apr 2014 | CNY | 4.7635 | 4.8118 | 4.7297 | 4.8021 | 4.8021 | +0.034 (+0.71%) | 1,632,727 |
| 3 Apr 2014 | CNY | 4.7587 | 4.8214 | 4.7587 | 4.7683 | 4.7683 | +0.014 (+0.30%) | 1,893,379 |
| 2 Apr 2014 | CNY | 4.7153 | 4.8118 | 4.7153 | 4.7539 | 4.7539 | +0.005 (+0.10%) | 1,614,943 |
| 1 Apr 2014 | CNY | 4.6815 | 4.7587 | 4.638 | 4.749 | 4.749 | +0.101 (+2.18%) | 2,057,201 |
| 31 Mar 2014 | CNY | 4.7683 | 4.7973 | 4.638 | 4.6477 | 4.6477 | -0.135 (-2.82%) | 3,838,761 |
| 28 Mar 2014 | CNY | 4.8552 | 4.9131 | 4.7635 | 4.7828 | 4.7828 | -0.092 (-1.88%) | 4,386,044 |
| 27 Mar 2014 | CNY | 4.9324 | 4.9373 | 4.8504 | 4.8745 | 4.8745 | -0.072 (-1.46%) | 5,100,487 |
| 26 Mar 2014 | CNY | 5.0579 | 5.0821 | 4.8987 | 4.9469 | 4.9469 | -0.101 (-2.01%) | 7,340,658 |
| 25 Mar 2014 | CNY | 4.9373 | 5.0627 | 4.9373 | 5.0483 | 5.0483 | +0.048 (+0.97%) | 5,963,147 |
| 24 Mar 2014 | CNY | 4.9324 | 5.0676 | 4.8504 | 5 | 5 | +0.077 (+1.57%) | 4,670,308 |
| 21 Mar 2014 | CNY | 4.8504 | 4.9324 | 4.7346 | 4.9228 | 4.9228 | +0.072 (+1.49%) | 4,794,201 |
| 20 Mar 2014 | CNY | 4.9614 | 5.0145 | 4.8407 | 4.8504 | 4.8504 | -0.116 (-2.33%) | 2,875,436 |
| 19 Mar 2014 | CNY | 5.0193 | 5.0193 | 4.9228 | 4.9662 | 4.9662 | -0.043 (-0.87%) | 2,835,163 |
| 18 Mar 2014 | CNY | 5.0193 | 5.0821 | 4.9904 | 5.0097 | 5.0097 | -0.029 (-0.57%) | 2,489,321 |
| 17 Mar 2014 | CNY | 5.0145 | 5.0627 | 4.9276 | 5.0386 | 5.0386 | +0.068 (+1.36%) | 4,370,513 |
| 14 Mar 2014 | CNY | 4.8745 | 5.029 | 4.8745 | 4.971 | 4.971 | +0.097 (+1.98%) | 5,584,698 |
| 13 Mar 2014 | CNY | 4.8456 | 4.9614 | 4.8359 | 4.8745 | 4.8745 | -0.019 (-0.39%) | 3,602,712 |
| 12 Mar 2014 | CNY | 5.0097 | 5.0193 | 4.7828 | 4.8938 | 4.8938 | -0.092 (-1.84%) | 3,708,722 |
| 11 Mar 2014 | CNY | 4.9035 | 5.0145 | 4.8504 | 4.9855 | 4.9855 | +0.082 (+1.67%) | 5,083,341 |
| 10 Mar 2014 | CNY | 4.9469 | 5.0483 | 4.8745 | 4.9035 | 4.9035 | -0.068 (-1.36%) | 6,533,270 |
| 7 Mar 2014 | CNY | 5.0531 | 5.0917 | 4.9324 | 4.971 | 4.971 | -0.048 (-0.96%) | 4,692,856 |
| 6 Mar 2014 | CNY | 4.8745 | 5.0386 | 4.8504 | 5.0193 | 5.0193 | +0.106 (+2.16%) | 4,521,021 |
| 5 Mar 2014 | CNY | 5.0097 | 5.0434 | 4.8987 | 4.9131 | 4.9131 | -0.092 (-1.83%) | 4,877,771 |
| 4 Mar 2014 | CNY | 4.971 | 5.0627 | 4.9035 | 5.0048 | 5.0048 | +0.039 (+0.78%) | 4,761,491 |
| 3 Mar 2014 | CNY | 4.8745 | 5.0097 | 4.8311 | 4.9662 | 4.9662 | +0.092 (+1.88%) | 8,421,548 |
| 28 Feb 2014 | CNY | 4.9566 | 5.0145 | 4.807 | 4.8745 | 4.8745 | -0.092 (-1.85%) | 13,541,526 |
| 27 Feb 2014 | CNY | 5.2944 | 5.3378 | 4.9373 | 4.9662 | 4.9662 | -0.28 (-5.34%) | 7,237,166 |
| 26 Feb 2014 | CNY | 5.2365 | 5.2799 | 5.111 | 5.2461 | 5.2461 | +0.01 (+0.18%) | 4,131,321 |
| 25 Feb 2014 | CNY | 5.4199 | 5.4537 | 5.1158 | 5.2365 | 5.2365 | -0.188 (-3.47%) | 10,913,478 |
