| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 7.24 | 7.28 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,376,492 |
| 16 Apr 2014 | CNY | 7.2 | 7.28 | 7.16 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,268,716 |
| 15 Apr 2014 | CNY | 7.34 | 7.35 | 7.16 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,459,139 |
| 14 Apr 2014 | CNY | 7.28 | 7.38 | 7.27 | 7.34 | 7.34 | +0.03 (+0.41%) | 3,759,597 |
| 11 Apr 2014 | CNY | 7.28 | 7.37 | 7.23 | 7.31 | 7.31 | -0.02 (-0.27%) | 3,978,429 |
| 10 Apr 2014 | CNY | 7.4 | 7.43 | 7.32 | 7.33 | 7.33 | -0.02 (-0.27%) | 5,162,690 |
| 9 Apr 2014 | CNY | 7.35 | 7.38 | 7.25 | 7.35 | 7.35 | 0.0 (0.0%) | 6,394,132 |
| 8 Apr 2014 | CNY | 7.17 | 7.5 | 7.17 | 7.35 | 7.35 | +0.29 (+4.11%) | 11,246,183 |
| 4 Apr 2014 | CNY | 7.03 | 7.09 | 7 | 7.06 | 7.06 | +0.04 (+0.57%) | 3,067,115 |
| 3 Apr 2014 | CNY | 7.01 | 7.11 | 6.98 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,920,361 |
| 2 Apr 2014 | CNY | 6.98 | 7.06 | 6.94 | 7 | 7 | -0.01 (-0.14%) | 2,886,544 |
| 1 Apr 2014 | CNY | 6.82 | 7.07 | 6.82 | 7.01 | 7.01 | +0.19 (+2.79%) | 3,793,183 |
| 31 Mar 2014 | CNY | 6.83 | 6.96 | 6.81 | 6.82 | 6.82 | 0.0 (0.0%) | 1,983,155 |
| 28 Mar 2014 | CNY | 6.86 | 7.01 | 6.78 | 6.82 | 6.82 | -0.08 (-1.16%) | 2,802,819 |
| 27 Mar 2014 | CNY | 7.09 | 7.09 | 6.89 | 6.9 | 6.9 | -0.19 (-2.68%) | 3,649,170 |
| 26 Mar 2014 | CNY | 7.06 | 7.12 | 7 | 7.09 | 7.09 | +0.06 (+0.85%) | 4,043,720 |
| 25 Mar 2014 | CNY | 7.03 | 7.09 | 6.98 | 7.03 | 7.03 | -0.01 (-0.14%) | 3,406,380 |
| 24 Mar 2014 | CNY | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | +0.09 (+1.29%) | 4,959,523 |
| 21 Mar 2014 | CNY | 6.81 | 7.01 | 6.68 | 6.95 | 6.95 | +0.15 (+2.21%) | 5,246,961 |
| 20 Mar 2014 | CNY | 7.07 | 7.16 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 5,564,950 |
| 19 Mar 2014 | CNY | 7.07 | 7.1 | 6.86 | 7.05 | 7.05 | -0.05 (-0.70%) | 5,067,940 |
| 18 Mar 2014 | CNY | 7.12 | 7.19 | 7.08 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,909,704 |
| 17 Mar 2014 | CNY | 7.01 | 7.17 | 7.01 | 7.13 | 7.13 | +0.07 (+0.99%) | 5,760,015 |
| 14 Mar 2014 | CNY | 6.94 | 7.08 | 6.85 | 7.06 | 7.06 | +0.13 (+1.88%) | 5,630,414 |
| 13 Mar 2014 | CNY | 6.95 | 7.04 | 6.89 | 6.93 | 6.93 | -0.01 (-0.14%) | 4,956,412 |
| 12 Mar 2014 | CNY | 6.98 | 7.08 | 6.82 | 6.94 | 6.94 | -0.03 (-0.43%) | 4,154,123 |
| 11 Mar 2014 | CNY | 7 | 7.1 | 6.84 | 6.97 | 6.97 | -0.09 (-1.27%) | 5,698,164 |
| 10 Mar 2014 | CNY | 7.54 | 7.54 | 7.03 | 7.06 | 7.06 | -0.52 (-6.86%) | 8,326,916 |
| 7 Mar 2014 | CNY | 7.62 | 7.76 | 7.57 | 7.58 | 7.58 | -0.08 (-1.04%) | 6,136,790 |
| 6 Mar 2014 | CNY | 7.68 | 7.77 | 7.54 | 7.66 | 7.66 | -0.14 (-1.79%) | 9,037,223 |
