| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 8.54 | 8.59 | 8.26 | 8.26 | 8.26 | -0.28 (-3.28%) | 2,292,936 |
| 14 May 2014 | CNY | 8.55 | 8.62 | 8.5 | 8.54 | 8.54 | -0.01 (-0.12%) | 1,766,339 |
| 13 May 2014 | CNY | 8.65 | 8.68 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 3,090,601 |
| 12 May 2014 | CNY | 8.69 | 8.82 | 8.57 | 8.69 | 8.69 | -0.01 (-0.11%) | 7,281,326 |
| 9 May 2014 | CNY | 8.72 | 8.77 | 8.55 | 8.7 | 8.7 | -0.14 (-1.58%) | 3,430,505 |
| 8 May 2014 | CNY | 8.69 | 9.17 | 8.6 | 8.84 | 8.84 | +0.11 (+1.26%) | 13,651,386 |
| 7 May 2014 | CNY | 8.25 | 8.79 | 8.19 | 8.73 | 8.73 | +0.45 (+5.43%) | 6,005,676 |
| 6 May 2014 | CNY | 8.15 | 8.35 | 8.15 | 8.28 | 8.28 | +0.1 (+1.22%) | 1,296,901 |
| 5 May 2014 | CNY | 8.13 | 8.21 | 8.1 | 8.18 | 8.18 | +0.03 (+0.37%) | 1,122,202 |
| 30 Apr 2014 | CNY | 8.05 | 8.25 | 8 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,325,653 |
| 29 Apr 2014 | CNY | 7.96 | 8.07 | 7.95 | 8.05 | 8.05 | +0.09 (+1.13%) | 854,825 |
| 28 Apr 2014 | CNY | 8.26 | 8.31 | 7.93 | 7.96 | 7.96 | -0.31 (-3.75%) | 1,861,271 |
| 25 Apr 2014 | CNY | 8.44 | 8.49 | 8.27 | 8.27 | 8.27 | -0.2 (-2.36%) | 1,409,909 |
| 24 Apr 2014 | CNY | 8.45 | 8.57 | 8.37 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,419,292 |
| 23 Apr 2014 | CNY | 8.45 | 8.55 | 8.4 | 8.45 | 8.45 | -0.05 (-0.59%) | 1,049,657 |
| 22 Apr 2014 | CNY | 8.59 | 8.62 | 8.4 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,868,817 |
| 21 Apr 2014 | CNY | 8.76 | 8.88 | 8.6 | 8.6 | 8.6 | -0.22 (-2.49%) | 1,621,908 |
| 18 Apr 2014 | CNY | 8.8 | 8.85 | 8.75 | 8.82 | 8.82 | -0.01 (-0.11%) | 1,565,526 |
| 17 Apr 2014 | CNY | 8.75 | 8.95 | 8.7 | 8.83 | 8.83 | +0.1 (+1.15%) | 3,565,102 |
| 16 Apr 2014 | CNY | 8.63 | 8.74 | 8.6 | 8.73 | 8.73 | +0.1 (+1.16%) | 2,001,903 |
| 15 Apr 2014 | CNY | 8.75 | 8.76 | 8.6 | 8.63 | 8.63 | -0.13 (-1.48%) | 1,643,971 |
| 14 Apr 2014 | CNY | 8.69 | 8.79 | 8.62 | 8.76 | 8.76 | +0.11 (+1.27%) | 2,135,204 |
| 11 Apr 2014 | CNY | 8.67 | 8.73 | 8.59 | 8.65 | 8.65 | -0.02 (-0.23%) | 1,395,983 |
| 10 Apr 2014 | CNY | 8.69 | 8.74 | 8.63 | 8.67 | 8.67 | +0.04 (+0.46%) | 2,107,564 |
| 9 Apr 2014 | CNY | 8.6 | 8.67 | 8.55 | 8.63 | 8.63 | 0.0 (0.0%) | 1,647,279 |
| 8 Apr 2014 | CNY | 8.37 | 8.65 | 8.37 | 8.63 | 8.63 | +0.23 (+2.74%) | 2,906,560 |
| 4 Apr 2014 | CNY | 8.32 | 8.43 | 8.31 | 8.4 | 8.4 | +0.06 (+0.72%) | 1,551,661 |
| 3 Apr 2014 | CNY | 8.36 | 8.44 | 8.31 | 8.34 | 8.34 | -0.02 (-0.24%) | 1,418,959 |
| 2 Apr 2014 | CNY | 8.38 | 8.45 | 8.35 | 8.36 | 8.36 | -0.05 (-0.59%) | 1,076,960 |
| 1 Apr 2014 | CNY | 8.34 | 8.42 | 8.25 | 8.41 | 8.41 | +0.09 (+1.08%) | 1,690,665 |
