| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2014 | CNY | 5.71 | 5.73 | 5.55 | 5.56 | 5.56 | -0.15 (-2.63%) | 4,163,519 |
| 18 Apr 2014 | CNY | 5.7 | 5.76 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 3,876,876 |
| 17 Apr 2014 | CNY | 5.85 | 5.85 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 5,018,749 |
| 16 Apr 2014 | CNY | 5.8 | 5.9 | 5.78 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,460,077 |
| 15 Apr 2014 | CNY | 5.96 | 5.97 | 5.82 | 5.82 | 5.82 | -0.15 (-2.51%) | 5,009,597 |
| 14 Apr 2014 | CNY | 5.92 | 6.02 | 5.9 | 5.97 | 5.97 | +0.06 (+1.02%) | 4,705,474 |
| 11 Apr 2014 | CNY | 5.96 | 5.98 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 5,618,326 |
| 10 Apr 2014 | CNY | 5.93 | 6.05 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 9,518,595 |
| 9 Apr 2014 | CNY | 5.96 | 5.99 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 5,175,733 |
| 8 Apr 2014 | CNY | 5.83 | 6.01 | 5.8 | 5.97 | 5.97 | +0.14 (+2.40%) | 9,857,192 |
| 4 Apr 2014 | CNY | 5.76 | 5.87 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 2,926,719 |
| 3 Apr 2014 | CNY | 5.95 | 5.95 | 5.74 | 5.78 | 5.78 | -0.14 (-2.36%) | 4,553,592 |
| 2 Apr 2014 | CNY | 5.87 | 5.95 | 5.85 | 5.92 | 5.92 | +0.07 (+1.20%) | 6,056,229 |
| 1 Apr 2014 | CNY | 5.78 | 5.86 | 5.76 | 5.85 | 5.85 | +0.06 (+1.04%) | 3,363,029 |
| 31 Mar 2014 | CNY | 5.75 | 5.86 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 3,892,390 |
| 28 Mar 2014 | CNY | 5.82 | 5.89 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 4,758,767 |
| 27 Mar 2014 | CNY | 5.88 | 5.99 | 5.81 | 5.82 | 5.82 | -0.06 (-1.02%) | 5,615,834 |
| 26 Mar 2014 | CNY | 5.96 | 6.02 | 5.85 | 5.88 | 5.88 | -0.09 (-1.51%) | 5,145,795 |
| 25 Mar 2014 | CNY | 5.96 | 6.05 | 5.91 | 5.97 | 5.97 | -0.03 (-0.50%) | 7,359,869 |
| 24 Mar 2014 | CNY | 5.88 | 6.06 | 5.83 | 6 | 6 | +0.08 (+1.35%) | 13,567,270 |
| 21 Mar 2014 | CNY | 5.53 | 6.03 | 5.48 | 5.92 | 5.92 | +0.36 (+6.47%) | 16,443,232 |
| 20 Mar 2014 | CNY | 5.73 | 5.73 | 5.55 | 5.56 | 5.56 | -0.18 (-3.14%) | 3,743,256 |
| 19 Mar 2014 | CNY | 5.68 | 5.77 | 5.6 | 5.74 | 5.74 | +0.05 (+0.88%) | 4,153,821 |
| 18 Mar 2014 | CNY | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 3,583,733 |
| 17 Mar 2014 | CNY | 5.61 | 5.78 | 5.55 | 5.74 | 5.74 | +0.17 (+3.05%) | 5,622,655 |
| 14 Mar 2014 | CNY | 5.63 | 5.63 | 5.53 | 5.57 | 5.57 | -0.1 (-1.76%) | 3,932,212 |
| 13 Mar 2014 | CNY | 5.52 | 5.81 | 5.5 | 5.67 | 5.67 | +0.1 (+1.80%) | 8,541,692 |
| 12 Mar 2014 | CNY | 5.45 | 5.64 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 6,069,104 |
| 11 Mar 2014 | CNY | 5.4 | 5.57 | 5.35 | 5.5 | 5.5 | +0.12 (+2.23%) | 5,374,859 |
| 10 Mar 2014 | CNY | 5.72 | 5.72 | 5.38 | 5.38 | 5.38 | -0.39 (-6.76%) | 7,731,316 |
