| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 3.78 | 3.86 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 2,151,833 |
| 21 May 2014 | CNY | 3.76 | 3.79 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 1,684,713 |
| 20 May 2014 | CNY | 3.77 | 3.8 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 1,815,663 |
| 19 May 2014 | CNY | 3.78 | 3.79 | 3.69 | 3.76 | 3.76 | 0.0 (0.0%) | 2,188,972 |
| 16 May 2014 | CNY | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,660,004 |
| 15 May 2014 | CNY | 3.84 | 3.88 | 3.72 | 3.74 | 3.74 | -0.11 (-2.86%) | 2,541,611 |
| 14 May 2014 | CNY | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,704,590 |
| 13 May 2014 | CNY | 3.84 | 3.9 | 3.82 | 3.88 | 3.88 | +0.06 (+1.57%) | 3,688,782 |
| 12 May 2014 | CNY | 3.73 | 3.84 | 3.73 | 3.82 | 3.82 | +0.12 (+3.24%) | 2,534,522 |
| 9 May 2014 | CNY | 3.8 | 3.81 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,190,252 |
| 8 May 2014 | CNY | 3.77 | 3.83 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,599,692 |
| 7 May 2014 | CNY | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 2,055,844 |
| 6 May 2014 | CNY | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 1,436,701 |
| 5 May 2014 | CNY | 3.77 | 3.86 | 3.76 | 3.85 | 3.85 | +0.08 (+2.12%) | 2,714,129 |
| 30 Apr 2014 | CNY | 3.77 | 3.84 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,974,249 |
| 29 Apr 2014 | CNY | 3.69 | 3.76 | 3.66 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,791,197 |
| 28 Apr 2014 | CNY | 4.03 | 4.03 | 3.62 | 3.71 | 3.71 | -0.31 (-7.71%) | 8,014,363 |
| 25 Apr 2014 | CNY | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | -0.14 (-3.37%) | 4,720,227 |
| 24 Apr 2014 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 5,069,016 |
| 23 Apr 2014 | CNY | 4.15 | 4.3 | 4.13 | 4.23 | 4.23 | +0.06 (+1.44%) | 7,196,051 |
| 22 Apr 2014 | CNY | 4.23 | 4.24 | 4.12 | 4.17 | 4.17 | -0.1 (-2.34%) | 6,375,331 |
| 21 Apr 2014 | CNY | 4.18 | 4.38 | 4.17 | 4.27 | 4.27 | +0.06 (+1.43%) | 8,117,260 |
| 18 Apr 2014 | CNY | 4.2 | 4.24 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,902,834 |
| 17 Apr 2014 | CNY | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,619,817 |
| 16 Apr 2014 | CNY | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,106,989 |
| 15 Apr 2014 | CNY | 4.23 | 4.26 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 3,464,228 |
| 14 Apr 2014 | CNY | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,986,404 |
| 11 Apr 2014 | CNY | 4.3 | 4.32 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 5,716,490 |
| 10 Apr 2014 | CNY | 4.33 | 4.33 | 4.29 | 4.32 | 4.32 | +0.01 (+0.23%) | 4,569,876 |
| 9 Apr 2014 | CNY | 4.3 | 4.34 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 4,313,515 |
