| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2014 | CNY | 7.8368 | 8.0486 | 7.7708 | 8.0069 | 8.0069 | +0.16 (+2.04%) | 2,421,696 |
| 29 Apr 2014 | CNY | 7.6771 | 7.9167 | 7.6215 | 7.8472 | 7.8472 | +0.132 (+1.71%) | 2,255,736 |
| 28 Apr 2014 | CNY | 7.6389 | 7.9861 | 7.6389 | 7.7153 | 7.7153 | +0.049 (+0.63%) | 4,112,320 |
| 25 Apr 2014 | CNY | 7.9444 | 7.9514 | 7.6389 | 7.6667 | 7.6667 | -0.233 (-2.94%) | 1,570,636 |
| 24 Apr 2014 | CNY | 7.9028 | 7.9653 | 7.8472 | 7.8993 | 7.8993 | +0.01 (+0.13%) | 719,156 |
| 23 Apr 2014 | CNY | 7.9167 | 7.9757 | 7.8472 | 7.8889 | 7.8889 | -0.038 (-0.48%) | 1,076,495 |
| 22 Apr 2014 | CNY | 8.1563 | 8.1944 | 7.8993 | 7.9271 | 7.9271 | -0.198 (-2.44%) | 1,473,972 |
| 21 Apr 2014 | CNY | 8.3542 | 8.3542 | 8.0799 | 8.125 | 8.125 | -0.271 (-3.23%) | 1,894,884 |
| 18 Apr 2014 | CNY | 8.3194 | 8.4028 | 8.1944 | 8.3958 | 8.3958 | +0.087 (+1.04%) | 1,401,310 |
| 17 Apr 2014 | CNY | 8.309 | 8.3611 | 8.2118 | 8.309 | 8.309 | +0.007 (+0.08%) | 1,840,248 |
| 16 Apr 2014 | CNY | 8.3229 | 8.3333 | 8.1424 | 8.3021 | 8.3021 | -0.031 (-0.37%) | 2,508,419 |
| 15 Apr 2014 | CNY | 8.5903 | 8.5903 | 8.309 | 8.3333 | 8.3333 | -0.257 (-2.99%) | 3,049,986 |
| 14 Apr 2014 | CNY | 8.5104 | 8.6146 | 8.4444 | 8.5903 | 8.5903 | +0.076 (+0.90%) | 1,992,162 |
| 11 Apr 2014 | CNY | 8.566 | 8.5764 | 8.4375 | 8.5139 | 8.5139 | -0.094 (-1.09%) | 2,654,236 |
| 10 Apr 2014 | CNY | 8.316 | 8.6736 | 8.2292 | 8.6076 | 8.6076 | +0.295 (+3.55%) | 7,114,700 |
| 9 Apr 2014 | CNY | 8.4722 | 8.6806 | 8.2014 | 8.3125 | 8.3125 | +0.292 (+3.64%) | 8,185,279 |
| 8 Apr 2014 | CNY | 7.9688 | 8.1389 | 7.8125 | 8.0208 | 8.0208 | +0.205 (+2.62%) | 5,431,276 |
| 4 Apr 2014 | CNY | 7.7813 | 7.8472 | 7.7153 | 7.816 | 7.816 | -0.038 (-0.49%) | 1,587,816 |
| 3 Apr 2014 | CNY | 7.8368 | 7.8576 | 7.691 | 7.8542 | 7.8542 | +0.045 (+0.58%) | 2,270,407 |
| 2 Apr 2014 | CNY | 7.7083 | 7.809 | 7.6389 | 7.809 | 7.809 | +0.097 (+1.26%) | 1,550,085 |
| 1 Apr 2014 | CNY | 7.6736 | 7.7639 | 7.5694 | 7.7118 | 7.7118 | +0.083 (+1.09%) | 2,725,496 |
| 31 Mar 2014 | CNY | 7.7083 | 8.0208 | 7.5729 | 7.6285 | 7.6285 | -0.156 (-2.01%) | 2,141,115 |
| 28 Mar 2014 | CNY | 7.7153 | 7.8125 | 7.6493 | 7.7847 | 7.7847 | +0.076 (+0.99%) | 2,508,206 |
| 27 Mar 2014 | CNY | 8.1667 | 8.1667 | 7.691 | 7.7083 | 7.7083 | -0.469 (-5.73%) | 2,941,776 |
| 26 Mar 2014 | CNY | 8.2014 | 8.2014 | 8.0903 | 8.1771 | 8.1771 | +0.035 (+0.43%) | 1,905,454 |
| 25 Mar 2014 | CNY | 7.934 | 8.2917 | 7.8472 | 8.1424 | 8.1424 | +0.208 (+2.63%) | 2,063,753 |
| 24 Mar 2014 | CNY | 7.7778 | 8.0556 | 7.7153 | 7.934 | 7.934 | +0.111 (+1.42%) | 2,605,507 |
| 21 Mar 2014 | CNY | 8.0833 | 8.1215 | 7.5035 | 7.8229 | 7.8229 | -0.233 (-2.89%) | 7,490,240 |
| 20 Mar 2014 | CNY | 8.4965 | 8.5694 | 8.0417 | 8.0556 | 8.0556 | -0.517 (-6.03%) | 2,707,698 |
| 19 Mar 2014 | CNY | 8.7743 | 8.7743 | 8.441 | 8.5729 | 8.5729 | -0.129 (-1.48%) | 1,766,882 |
