| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | CNY | 8.8929 | 9.0429 | 8.8214 | 8.9143 | 8.9143 | +0.043 (+0.48%) | 4,651,014 |
| 16 Apr 2014 | CNY | 8.9 | 8.9929 | 8.7929 | 8.8714 | 8.8714 | -0.05 (-0.56%) | 4,189,276 |
| 15 Apr 2014 | CNY | 9.0714 | 9.1 | 8.9071 | 8.9214 | 8.9214 | -0.136 (-1.50%) | 5,368,417 |
| 14 Apr 2014 | CNY | 8.9929 | 9.1357 | 8.9643 | 9.0571 | 9.0571 | -0.007 (-0.08%) | 4,726,891 |
| 11 Apr 2014 | CNY | 9.1929 | 9.2714 | 8.9786 | 9.0643 | 9.0643 | -0.236 (-2.53%) | 7,608,468 |
| 10 Apr 2014 | CNY | 9.4071 | 9.5 | 9.2286 | 9.3 | 9.3 | -0.164 (-1.74%) | 11,499,196 |
| 9 Apr 2014 | CNY | 9.3357 | 9.5714 | 9.2143 | 9.4643 | 9.4643 | +0.093 (+0.99%) | 13,176,559 |
| 8 Apr 2014 | CNY | 9.0214 | 9.4643 | 8.9643 | 9.3714 | 9.3714 | +0.35 (+3.88%) | 12,737,327 |
| 4 Apr 2014 | CNY | 8.9357 | 9.1286 | 8.8571 | 9.0214 | 9.0214 | -0.057 (-0.63%) | 6,593,987 |
| 3 Apr 2014 | CNY | 9 | 9.3929 | 8.9357 | 9.0786 | 9.0786 | -0.05 (-0.55%) | 11,005,205 |
| 2 Apr 2014 | CNY | 8.9357 | 9.1857 | 8.7286 | 9.1286 | 9.1286 | +0.25 (+2.82%) | 10,186,180 |
| 1 Apr 2014 | CNY | 8.7143 | 8.9929 | 8.7143 | 8.8786 | 8.8786 | +0.1 (+1.14%) | 6,223,597 |
| 31 Mar 2014 | CNY | 9.15 | 9.25 | 8.6857 | 8.7786 | 8.7786 | -0.457 (-4.95%) | 9,999,206 |
| 28 Mar 2014 | CNY | 9.1643 | 9.5643 | 9.0786 | 9.2357 | 9.2357 | +0.1 (+1.09%) | 11,440,318 |
| 27 Mar 2014 | CNY | 9.5571 | 9.6 | 9.1071 | 9.1357 | 9.1357 | -0.471 (-4.91%) | 11,473,086 |
| 26 Mar 2014 | CNY | 9.5571 | 9.7143 | 9.45 | 9.6071 | 9.6071 | +0.029 (+0.30%) | 7,456,440 |
| 25 Mar 2014 | CNY | 9.6429 | 9.6929 | 9.3357 | 9.5786 | 9.5786 | -0.15 (-1.54%) | 12,440,471 |
| 24 Mar 2014 | CNY | 9.8643 | 10.1143 | 9.6071 | 9.7286 | 9.7286 | -0.1 (-1.02%) | 16,894,015 |
| 21 Mar 2014 | CNY | 9.0929 | 9.9929 | 9.0357 | 9.8286 | 9.8286 | +0.614 (+6.67%) | 20,044,150 |
| 20 Mar 2014 | CNY | 9.7071 | 9.8286 | 9.1571 | 9.2143 | 9.2143 | -0.514 (-5.29%) | 13,957,095 |
| 19 Mar 2014 | CNY | 9.7857 | 9.8571 | 9.5571 | 9.7286 | 9.7286 | -0.214 (-2.16%) | 15,992,026 |
| 18 Mar 2014 | CNY | 9.8643 | 10.4 | 9.7857 | 9.9429 | 9.9429 | -0.021 (-0.21%) | 23,411,918 |
| 17 Mar 2014 | CNY | 9.6429 | 9.9714 | 9.4357 | 9.9643 | 9.9643 | +0.214 (+2.20%) | 17,884,753 |
| 14 Mar 2014 | CNY | 9.6786 | 10.1929 | 9.6429 | 9.75 | 9.75 | -0.179 (-1.80%) | 19,176,067 |
| 13 Mar 2014 | CNY | 10.45 | 10.6 | 9.65 | 9.9286 | 9.9286 | -0.628 (-5.95%) | 30,009,660 |
| 12 Mar 2014 | CNY | 10.4286 | 10.9429 | 10.0071 | 10.5571 | 10.5571 | -0.364 (-3.34%) | 37,533,798 |
| 11 Mar 2014 | CNY | 10.0571 | 11.1786 | 9.9357 | 10.9214 | 10.9214 | +0.721 (+7.07%) | 49,245,025 |
| 10 Mar 2014 | CNY | 9.7286 | 10.8786 | 9.5071 | 10.2 | 10.2 | +0.121 (+1.20%) | 38,745,130 |
| 7 Mar 2014 | CNY | 10.6071 | 10.8786 | 9.8357 | 10.0786 | 10.0786 | -0.65 (-6.06%) | 43,137,444 |
| 6 Mar 2014 | CNY | 9.5143 | 10.7286 | 9.5071 | 10.7286 | 10.7286 | +0.979 (+10.04%) | 50,948,703 |
