| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,914,519 |
| 13 May 2014 | CNY | 3.78 | 3.8 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,753,038 |
| 12 May 2014 | CNY | 3.64 | 3.81 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 7,829,923 |
| 9 May 2014 | CNY | 3.63 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,630,523 |
| 8 May 2014 | CNY | 3.62 | 3.67 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 2,516,532 |
| 7 May 2014 | CNY | 3.6 | 3.67 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 3,131,971 |
| 6 May 2014 | CNY | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,920,340 |
| 5 May 2014 | CNY | 3.5 | 3.63 | 3.48 | 3.63 | 3.63 | +0.13 (+3.71%) | 7,203,459 |
| 30 Apr 2014 | CNY | 3.48 | 3.51 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,791,671 |
| 29 Apr 2014 | CNY | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 2,977,119 |
| 28 Apr 2014 | CNY | 3.47 | 3.53 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 4,622,568 |
| 25 Apr 2014 | CNY | 3.63 | 3.65 | 3.49 | 3.5 | 3.5 | -0.13 (-3.58%) | 4,688,260 |
| 24 Apr 2014 | CNY | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,819,412 |
| 23 Apr 2014 | CNY | 3.65 | 3.71 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 4,144,360 |
| 22 Apr 2014 | CNY | 3.74 | 3.75 | 3.62 | 3.68 | 3.68 | -0.05 (-1.34%) | 4,952,578 |
| 21 Apr 2014 | CNY | 3.78 | 3.81 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 4,501,256 |
| 18 Apr 2014 | CNY | 3.77 | 3.8 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,764,292 |
| 17 Apr 2014 | CNY | 3.8 | 3.81 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,159,486 |
| 16 Apr 2014 | CNY | 3.77 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 4,589,213 |
| 15 Apr 2014 | CNY | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -0.08 (-2.07%) | 7,084,702 |
| 14 Apr 2014 | CNY | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,038,907 |
| 11 Apr 2014 | CNY | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | -0.07 (-1.77%) | 5,312,221 |
| 10 Apr 2014 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,101,140 |
| 9 Apr 2014 | CNY | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 5,710,532 |
| 8 Apr 2014 | CNY | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | +0.01 (+0.26%) | 5,389,841 |
| 4 Apr 2014 | CNY | 3.8 | 3.87 | 3.76 | 3.87 | 3.87 | +0.06 (+1.57%) | 6,093,322 |
| 3 Apr 2014 | CNY | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 4,602,033 |
| 2 Apr 2014 | CNY | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 5,775,603 |
| 1 Apr 2014 | CNY | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 4,403,834 |
| 31 Mar 2014 | CNY | 3.84 | 3.87 | 3.75 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,050,586 |
