| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2014 | CNY | 5.5143 | 5.5143 | 5.3743 | 5.4429 | 5.4429 | -0.088 (-1.60%) | 6,433,406 |
| 17 Apr 2014 | CNY | 5.5486 | 5.5943 | 5.4629 | 5.5314 | 5.5314 | -0.017 (-0.31%) | 6,308,463 |
| 16 Apr 2014 | CNY | 5.4514 | 5.5714 | 5.4171 | 5.5486 | 5.5486 | +0.074 (+1.36%) | 10,641,676 |
| 15 Apr 2014 | CNY | 5.4171 | 5.5114 | 5.3314 | 5.4743 | 5.4743 | +0.074 (+1.38%) | 11,425,911 |
| 14 Apr 2014 | CNY | 5.2743 | 5.5057 | 5.2657 | 5.4 | 5.4 | +0.089 (+1.67%) | 7,208,645 |
| 11 Apr 2014 | CNY | 5.32 | 5.4286 | 5.3057 | 5.3114 | 5.3114 | -0.086 (-1.59%) | 7,740,547 |
| 10 Apr 2014 | CNY | 5.3143 | 5.5229 | 5.3029 | 5.3971 | 5.3971 | +0.057 (+1.07%) | 15,595,989 |
| 9 Apr 2014 | CNY | 5.1143 | 5.3543 | 5.0886 | 5.34 | 5.34 | +0.229 (+4.47%) | 20,187,678 |
| 8 Apr 2014 | CNY | 4.9029 | 5.1514 | 4.86 | 5.1114 | 5.1114 | +0.208 (+4.25%) | 11,329,398 |
| 4 Apr 2014 | CNY | 4.9486 | 4.9543 | 4.8286 | 4.9029 | 4.9029 | -0.029 (-0.58%) | 10,400,495 |
| 3 Apr 2014 | CNY | 4.92 | 4.9714 | 4.8686 | 4.9314 | 4.9314 | -0.017 (-0.35%) | 7,464,184 |
| 2 Apr 2014 | CNY | 4.8743 | 4.9514 | 4.7657 | 4.9486 | 4.9486 | +0.074 (+1.52%) | 11,546,881 |
| 1 Apr 2014 | CNY | 4.8743 | 4.9114 | 4.8514 | 4.8743 | 4.8743 | 0.0 (0.0%) | 7,818,044 |
| 31 Mar 2014 | CNY | 5.0257 | 5.08 | 4.8286 | 4.8743 | 4.8743 | -0.154 (-3.07%) | 7,575,456 |
| 28 Mar 2014 | CNY | 5.1429 | 5.1657 | 4.8629 | 5.0286 | 5.0286 | -0.054 (-1.07%) | 5,376,483 |
| 27 Mar 2014 | CNY | 5.1657 | 5.1686 | 5.0314 | 5.0829 | 5.0829 | -0.086 (-1.66%) | 4,900,805 |
| 26 Mar 2014 | CNY | 5.0657 | 5.18 | 5.06 | 5.1686 | 5.1686 | +0.103 (+2.03%) | 4,532,920 |
| 25 Mar 2014 | CNY | 5.1 | 5.1371 | 5.04 | 5.0657 | 5.0657 | -0.051 (-1.00%) | 4,016,901 |
| 24 Mar 2014 | CNY | 5.0457 | 5.1229 | 5.02 | 5.1171 | 5.1171 | +0.063 (+1.24%) | 6,126,270 |
| 21 Mar 2014 | CNY | 4.9314 | 5.08 | 4.8057 | 5.0543 | 5.0543 | +0.097 (+1.96%) | 7,113,092 |
| 20 Mar 2014 | CNY | 5.2086 | 5.2486 | 4.9457 | 4.9571 | 4.9571 | -0.26 (-4.98%) | 9,099,275 |
| 19 Mar 2014 | CNY | 5.2743 | 5.2743 | 5.1771 | 5.2171 | 5.2171 | -0.077 (-1.46%) | 6,895,493 |
| 18 Mar 2014 | CNY | 5.2543 | 5.3114 | 5.2343 | 5.2943 | 5.2943 | +0.086 (+1.65%) | 12,520,340 |
| 17 Mar 2014 | CNY | 5.04 | 5.2114 | 5.0171 | 5.2086 | 5.2086 | +0.166 (+3.29%) | 10,655,137 |
| 14 Mar 2014 | CNY | 5.04 | 5.0829 | 4.9857 | 5.0429 | 5.0429 | 0.0 (0.0%) | 7,567,119 |
| 13 Mar 2014 | CNY | 4.9571 | 5.0514 | 4.9571 | 5.0429 | 5.0429 | +0.1 (+2.02%) | 7,753,749 |
| 12 Mar 2014 | CNY | 4.9257 | 5.0514 | 4.9029 | 4.9429 | 4.9429 | -0.006 (-0.12%) | 9,226,301 |
| 11 Mar 2014 | CNY | 5.0114 | 5.0714 | 4.8743 | 4.9486 | 4.9486 | -0.063 (-1.25%) | 10,158,547 |
| 10 Mar 2014 | CNY | 5.2429 | 5.2771 | 4.9857 | 5.0114 | 5.0114 | -0.26 (-4.93%) | 13,727,385 |
| 7 Mar 2014 | CNY | 5.44 | 5.4771 | 5.2171 | 5.2714 | 5.2714 | -0.154 (-2.84%) | 17,697,589 |
