| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.255 | 5.34 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 2,387,942 |
| 21 May 2014 | CNY | 5.225 | 5.32 | 5.2 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,172,846 |
| 20 May 2014 | CNY | 5.22 | 5.3 | 5.22 | 5.26 | 5.26 | +0.05 (+0.96%) | 2,534,104 |
| 19 May 2014 | CNY | 5.2 | 5.275 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,580,010 |
| 16 May 2014 | CNY | 5.23 | 5.285 | 5.175 | 5.2 | 5.2 | 0.0 (0.0%) | 2,033,160 |
| 15 May 2014 | CNY | 5.325 | 5.44 | 5.195 | 5.2 | 5.2 | -0.15 (-2.80%) | 4,292,082 |
| 14 May 2014 | CNY | 5.29 | 5.415 | 5.275 | 5.35 | 5.35 | +0.075 (+1.42%) | 3,917,478 |
| 13 May 2014 | CNY | 5.325 | 5.335 | 5.25 | 5.275 | 5.275 | -0.06 (-1.12%) | 3,194,472 |
| 12 May 2014 | CNY | 5.25 | 5.345 | 5.23 | 5.335 | 5.335 | +0.105 (+2.01%) | 6,069,994 |
| 9 May 2014 | CNY | 5.34 | 5.365 | 5.195 | 5.23 | 5.23 | -0.12 (-2.24%) | 4,976,344 |
| 8 May 2014 | CNY | 5.465 | 5.55 | 5.305 | 5.35 | 5.35 | -0.16 (-2.90%) | 8,944,298 |
| 7 May 2014 | CNY | 5.56 | 5.8 | 5.5 | 5.51 | 5.51 | -0.17 (-2.99%) | 14,846,022 |
| 6 May 2014 | CNY | 5.68 | 6.04 | 5.495 | 5.68 | 5.68 | +0.19 (+3.46%) | 26,351,562 |
| 5 May 2014 | CNY | 5.375 | 5.57 | 5.27 | 5.49 | 5.49 | 0.0 (0.0%) | 12,516,350 |
| 30 Apr 2014 | CNY | 5.16 | 5.675 | 5.16 | 5.49 | 5.49 | +0.33 (+6.40%) | 20,964,900 |
| 29 Apr 2014 | CNY | 5.16 | 5.215 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 4,680,788 |
| 28 Apr 2014 | CNY | 5.1 | 5.265 | 5.1 | 5.16 | 5.16 | -0.03 (-0.58%) | 5,881,322 |
| 25 Apr 2014 | CNY | 5.36 | 5.36 | 5.17 | 5.19 | 5.19 | -0.19 (-3.53%) | 11,107,370 |
| 24 Apr 2014 | CNY | 5.585 | 5.59 | 5.37 | 5.38 | 5.38 | -0.285 (-5.03%) | 15,973,186 |
| 23 Apr 2014 | CNY | 5.795 | 5.815 | 5.51 | 5.665 | 5.665 | -0.385 (-6.36%) | 27,176,330 |
| 22 Apr 2014 | CNY | 5.725 | 6.11 | 5.6 | 6.05 | 6.05 | +0.495 (+8.91%) | 49,974,950 |
| 21 Apr 2014 | CNY | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 0.0 (0.0%) | 0 |
| 18 Apr 2014 | CNY | 5.59 | 5.6 | 5.505 | 5.555 | 5.555 | -0.065 (-1.16%) | 7,864,286 |
| 17 Apr 2014 | CNY | 5.72 | 5.74 | 5.595 | 5.62 | 5.62 | -0.09 (-1.58%) | 5,195,184 |
| 16 Apr 2014 | CNY | 5.745 | 5.75 | 5.68 | 5.71 | 5.71 | -0.04 (-0.70%) | 3,065,198 |
| 15 Apr 2014 | CNY | 5.78 | 5.8 | 5.725 | 5.75 | 5.75 | -0.035 (-0.61%) | 3,165,894 |
| 14 Apr 2014 | CNY | 5.695 | 5.815 | 5.695 | 5.785 | 5.785 | +0.09 (+1.58%) | 5,555,412 |
| 11 Apr 2014 | CNY | 5.69 | 5.715 | 5.56 | 5.695 | 5.695 | +0.005 (+0.09%) | 5,567,674 |
| 10 Apr 2014 | CNY | 5.73 | 5.74 | 5.675 | 5.69 | 5.69 | -0.015 (-0.26%) | 4,791,490 |
| 9 Apr 2014 | CNY | 5.63 | 5.73 | 5.625 | 5.705 | 5.705 | +0.035 (+0.62%) | 4,806,880 |
