| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 3.8 | 3.875 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 10,971,312 |
| 21 May 2014 | CNY | 3.81 | 3.83 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,669,316 |
| 20 May 2014 | CNY | 3.83 | 3.835 | 3.79 | 3.81 | 3.81 | +0.005 (+0.13%) | 5,559,200 |
| 19 May 2014 | CNY | 3.845 | 3.91 | 3.77 | 3.805 | 3.805 | -0.04 (-1.04%) | 12,645,246 |
| 16 May 2014 | CNY | 3.785 | 3.865 | 3.78 | 3.845 | 3.845 | +0.055 (+1.45%) | 11,537,060 |
| 15 May 2014 | CNY | 3.795 | 3.83 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 9,362,572 |
| 14 May 2014 | CNY | 3.84 | 3.84 | 3.765 | 3.8 | 3.8 | -0.02 (-0.52%) | 6,551,844 |
| 13 May 2014 | CNY | 3.83 | 3.89 | 3.8 | 3.82 | 3.82 | -0.025 (-0.65%) | 9,579,142 |
| 12 May 2014 | CNY | 3.775 | 3.855 | 3.75 | 3.845 | 3.845 | +0.11 (+2.95%) | 13,290,962 |
| 9 May 2014 | CNY | 3.79 | 3.805 | 3.7 | 3.735 | 3.735 | -0.05 (-1.32%) | 7,373,674 |
| 8 May 2014 | CNY | 3.79 | 3.82 | 3.765 | 3.785 | 3.785 | -0.005 (-0.13%) | 6,274,012 |
| 7 May 2014 | CNY | 3.795 | 3.835 | 3.775 | 3.79 | 3.79 | -0.005 (-0.13%) | 10,030,670 |
| 6 May 2014 | CNY | 3.81 | 3.82 | 3.78 | 3.795 | 3.795 | -0.015 (-0.39%) | 9,165,650 |
| 5 May 2014 | CNY | 3.745 | 3.815 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 12,409,478 |
| 30 Apr 2014 | CNY | 3.71 | 3.81 | 3.695 | 3.76 | 3.76 | +0.065 (+1.76%) | 12,651,280 |
| 29 Apr 2014 | CNY | 3.655 | 3.725 | 3.625 | 3.695 | 3.695 | +0.04 (+1.09%) | 7,895,638 |
| 28 Apr 2014 | CNY | 3.66 | 3.695 | 3.6 | 3.655 | 3.655 | -0.04 (-1.08%) | 11,279,822 |
| 25 Apr 2014 | CNY | 3.725 | 3.825 | 3.665 | 3.695 | 3.695 | -0.03 (-0.81%) | 13,360,526 |
| 24 Apr 2014 | CNY | 3.745 | 3.775 | 3.7 | 3.725 | 3.725 | -0.025 (-0.67%) | 12,033,872 |
| 23 Apr 2014 | CNY | 3.815 | 3.815 | 3.73 | 3.75 | 3.75 | -0.065 (-1.70%) | 11,341,712 |
| 22 Apr 2014 | CNY | 3.85 | 3.89 | 3.74 | 3.815 | 3.815 | -0.09 (-2.30%) | 21,906,658 |
| 21 Apr 2014 | CNY | 3.84 | 3.945 | 3.825 | 3.905 | 3.905 | +0.045 (+1.17%) | 17,185,316 |
| 18 Apr 2014 | CNY | 3.85 | 3.905 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 17,025,866 |
| 17 Apr 2014 | CNY | 3.91 | 3.93 | 3.825 | 3.84 | 3.84 | -0.08 (-2.04%) | 21,252,906 |
| 16 Apr 2014 | CNY | 3.875 | 3.975 | 3.815 | 3.92 | 3.92 | +0.015 (+0.38%) | 43,728,664 |
| 15 Apr 2014 | CNY | 3.94 | 4.05 | 3.805 | 3.905 | 3.905 | +0.225 (+6.11%) | 71,342,706 |
| 14 Apr 2014 | CNY | 3.675 | 3.705 | 3.635 | 3.68 | 3.68 | +0.03 (+0.82%) | 10,893,150 |
| 11 Apr 2014 | CNY | 3.58 | 3.655 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 10,142,176 |
| 10 Apr 2014 | CNY | 3.52 | 3.61 | 3.515 | 3.58 | 3.58 | +0.065 (+1.85%) | 8,374,672 |
| 9 Apr 2014 | CNY | 3.5 | 3.525 | 3.5 | 3.515 | 3.515 | +0.01 (+0.29%) | 3,923,374 |
