| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2014 | CNY | 6.855 | 6.89 | 6.785 | 6.89 | 6.89 | +0.025 (+0.36%) | 1,378,670 |
| 17 Apr 2014 | CNY | 6.9 | 6.925 | 6.825 | 6.865 | 6.865 | -0.03 (-0.44%) | 2,497,414 |
| 16 Apr 2014 | CNY | 6.9 | 6.985 | 6.885 | 6.895 | 6.895 | -0.055 (-0.79%) | 3,027,154 |
| 15 Apr 2014 | CNY | 6.95 | 7.01 | 6.86 | 6.95 | 6.95 | 0.0 (0.0%) | 4,000,992 |
| 14 Apr 2014 | CNY | 6.885 | 6.975 | 6.85 | 6.95 | 6.95 | +0.045 (+0.65%) | 3,124,298 |
| 11 Apr 2014 | CNY | 6.855 | 6.975 | 6.81 | 6.905 | 6.905 | +0.05 (+0.73%) | 5,120,502 |
| 10 Apr 2014 | CNY | 6.85 | 6.97 | 6.815 | 6.855 | 6.855 | +0.015 (+0.22%) | 6,120,782 |
| 9 Apr 2014 | CNY | 6.755 | 6.875 | 6.72 | 6.84 | 6.84 | +0.09 (+1.33%) | 5,190,548 |
| 8 Apr 2014 | CNY | 6.67 | 6.755 | 6.65 | 6.75 | 6.75 | +0.095 (+1.43%) | 3,490,980 |
| 4 Apr 2014 | CNY | 6.63 | 6.66 | 6.58 | 6.655 | 6.655 | +0.015 (+0.23%) | 1,842,076 |
| 3 Apr 2014 | CNY | 6.625 | 6.675 | 6.605 | 6.64 | 6.64 | +0.015 (+0.23%) | 2,174,170 |
| 2 Apr 2014 | CNY | 6.605 | 6.65 | 6.585 | 6.625 | 6.625 | +0.02 (+0.30%) | 1,824,030 |
| 1 Apr 2014 | CNY | 6.565 | 6.61 | 6.545 | 6.605 | 6.605 | +0.055 (+0.84%) | 2,040,724 |
| 31 Mar 2014 | CNY | 6.55 | 6.565 | 6.51 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,736,920 |
| 28 Mar 2014 | CNY | 6.625 | 6.65 | 6.5 | 6.52 | 6.52 | -0.095 (-1.44%) | 3,066,558 |
| 27 Mar 2014 | CNY | 6.75 | 6.75 | 6.605 | 6.615 | 6.615 | -0.135 (-2%) | 3,053,406 |
| 26 Mar 2014 | CNY | 6.81 | 6.81 | 6.73 | 6.75 | 6.75 | -0.02 (-0.30%) | 2,283,814 |
| 25 Mar 2014 | CNY | 6.81 | 6.82 | 6.75 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,166,174 |
| 24 Mar 2014 | CNY | 6.72 | 6.825 | 6.68 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,941,292 |
| 21 Mar 2014 | CNY | 6.64 | 6.725 | 6.515 | 6.72 | 6.72 | +0.03 (+0.45%) | 4,081,538 |
| 20 Mar 2014 | CNY | 6.8 | 6.905 | 6.68 | 6.69 | 6.69 | -0.135 (-1.98%) | 4,014,992 |
| 19 Mar 2014 | CNY | 6.81 | 6.86 | 6.715 | 6.825 | 6.825 | -0.01 (-0.15%) | 3,297,474 |
| 18 Mar 2014 | CNY | 6.74 | 6.885 | 6.73 | 6.835 | 6.835 | +0.105 (+1.56%) | 5,778,668 |
| 17 Mar 2014 | CNY | 6.675 | 6.75 | 6.675 | 6.73 | 6.73 | +0.065 (+0.98%) | 3,124,496 |
| 14 Mar 2014 | CNY | 6.66 | 6.735 | 6.59 | 6.665 | 6.665 | -0.035 (-0.52%) | 2,082,406 |
| 13 Mar 2014 | CNY | 6.585 | 6.735 | 6.58 | 6.7 | 6.7 | +0.115 (+1.75%) | 3,947,040 |
| 12 Mar 2014 | CNY | 6.53 | 6.62 | 6.515 | 6.585 | 6.585 | +0.035 (+0.53%) | 2,222,030 |
| 11 Mar 2014 | CNY | 6.5 | 6.585 | 6.475 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,900,640 |
| 10 Mar 2014 | CNY | 6.655 | 6.715 | 6.5 | 6.51 | 6.51 | -0.195 (-2.91%) | 4,693,310 |
| 7 Mar 2014 | CNY | 6.665 | 6.76 | 6.665 | 6.705 | 6.705 | +0.025 (+0.37%) | 4,158,846 |
