| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2014 | CNY | 6.89 | 7.18 | 6.83 | 7.07 | 7.07 | +0.21 (+3.06%) | 57,033,118 |
| 8 Apr 2014 | CNY | 6.76 | 6.86 | 6.73 | 6.86 | 6.86 | +0.07 (+1.03%) | 26,777,510 |
| 4 Apr 2014 | CNY | 6.76 | 6.83 | 6.72 | 6.79 | 6.79 | -0.01 (-0.15%) | 19,063,017 |
| 3 Apr 2014 | CNY | 6.96 | 7.03 | 6.77 | 6.8 | 6.8 | -0.15 (-2.16%) | 23,573,191 |
| 2 Apr 2014 | CNY | 6.82 | 6.99 | 6.8 | 6.95 | 6.95 | +0.14 (+2.06%) | 22,232,286 |
| 1 Apr 2014 | CNY | 6.75 | 6.88 | 6.7 | 6.81 | 6.81 | +0.09 (+1.34%) | 10,759,875 |
| 31 Mar 2014 | CNY | 6.76 | 6.84 | 6.68 | 6.72 | 6.72 | -0.06 (-0.88%) | 14,120,486 |
| 28 Mar 2014 | CNY | 6.91 | 7.02 | 6.75 | 6.78 | 6.78 | -0.18 (-2.59%) | 28,827,513 |
| 27 Mar 2014 | CNY | 7.14 | 7.14 | 6.95 | 6.96 | 6.96 | -0.22 (-3.06%) | 27,238,996 |
| 26 Mar 2014 | CNY | 7.3 | 7.3 | 7.16 | 7.18 | 7.18 | -0.12 (-1.64%) | 25,088,505 |
| 25 Mar 2014 | CNY | 7.13 | 7.32 | 7.09 | 7.3 | 7.3 | +0.16 (+2.24%) | 40,578,285 |
| 24 Mar 2014 | CNY | 7.12 | 7.21 | 7.08 | 7.14 | 7.14 | +0.04 (+0.56%) | 22,135,383 |
| 21 Mar 2014 | CNY | 6.95 | 7.14 | 6.82 | 7.1 | 7.1 | +0.07 (+1.00%) | 26,553,334 |
| 20 Mar 2014 | CNY | 7 | 7.23 | 6.93 | 7.03 | 7.03 | +0.03 (+0.43%) | 31,350,339 |
| 19 Mar 2014 | CNY | 7.09 | 7.12 | 6.93 | 7 | 7 | -0.14 (-1.96%) | 20,452,904 |
| 18 Mar 2014 | CNY | 7.07 | 7.18 | 7.04 | 7.14 | 7.14 | +0.07 (+0.99%) | 20,908,673 |
| 17 Mar 2014 | CNY | 6.98 | 7.09 | 6.97 | 7.07 | 7.07 | +0.1 (+1.43%) | 17,834,117 |
| 14 Mar 2014 | CNY | 7.08 | 7.08 | 6.92 | 6.97 | 6.97 | -0.15 (-2.11%) | 19,735,365 |
| 13 Mar 2014 | CNY | 7.08 | 7.17 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 24,168,643 |
| 12 Mar 2014 | CNY | 7.23 | 7.28 | 6.9 | 7.08 | 7.08 | -0.08 (-1.12%) | 28,277,427 |
| 11 Mar 2014 | CNY | 7.23 | 7.3 | 7.06 | 7.16 | 7.16 | -0.06 (-0.83%) | 25,110,563 |
| 10 Mar 2014 | CNY | 7.65 | 7.65 | 7.2 | 7.22 | 7.22 | -0.59 (-7.55%) | 41,655,448 |
| 7 Mar 2014 | CNY | 8 | 8.38 | 7.8 | 7.81 | 7.81 | -0.13 (-1.64%) | 67,439,357 |
| 6 Mar 2014 | CNY | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
| 5 Mar 2014 | CNY | 7.81 | 8.22 | 7.74 | 7.94 | 7.94 | +0.24 (+3.12%) | 76,066,601 |
| 4 Mar 2014 | CNY | 7.56 | 7.78 | 7.47 | 7.7 | 7.7 | +0.06 (+0.79%) | 37,307,485 |
| 3 Mar 2014 | CNY | 7.4 | 7.67 | 7.3 | 7.64 | 7.64 | +0.2 (+2.69%) | 38,309,637 |
| 28 Feb 2014 | CNY | 7.6 | 7.6 | 7.15 | 7.44 | 7.44 | -0.28 (-3.63%) | 55,349,124 |
| 27 Feb 2014 | CNY | 7.89 | 8.06 | 7.64 | 7.72 | 7.72 | -0.17 (-2.15%) | 59,864,010 |
| 26 Feb 2014 | CNY | 7.89 | 8 | 7.58 | 7.89 | 7.89 | 0.0 (0.0%) | 46,348,135 |
