| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 4,908,949 |
| 13 May 2014 | CNY | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 6,054,315 |
| 12 May 2014 | CNY | 3.78 | 3.86 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 11,033,573 |
| 9 May 2014 | CNY | 3.72 | 3.76 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 4,921,793 |
| 8 May 2014 | CNY | 3.71 | 3.76 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,411,581 |
| 7 May 2014 | CNY | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 4,611,589 |
| 6 May 2014 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 6,443,903 |
| 5 May 2014 | CNY | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 7,597,093 |
| 30 Apr 2014 | CNY | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 3,456,271 |
| 29 Apr 2014 | CNY | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 4,344,602 |
| 28 Apr 2014 | CNY | 3.76 | 3.77 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 8,911,866 |
| 25 Apr 2014 | CNY | 3.81 | 3.83 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 7,783,918 |
| 24 Apr 2014 | CNY | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 4,841,161 |
| 23 Apr 2014 | CNY | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 4,971,322 |
| 22 Apr 2014 | CNY | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 9,350,930 |
| 21 Apr 2014 | CNY | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 10,877,525 |
| 18 Apr 2014 | CNY | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 9,299,802 |
| 17 Apr 2014 | CNY | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 9,998,220 |
| 16 Apr 2014 | CNY | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,766,472 |
| 15 Apr 2014 | CNY | 4 | 4.02 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 18,165,821 |
| 14 Apr 2014 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 18,680,935 |
| 11 Apr 2014 | CNY | 4.11 | 4.18 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 19,997,278 |
| 10 Apr 2014 | CNY | 4.13 | 4.25 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 31,475,725 |
| 9 Apr 2014 | CNY | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 24,029,349 |
| 8 Apr 2014 | CNY | 4.17 | 4.22 | 4.09 | 4.16 | 4.16 | -0.04 (-0.95%) | 26,832,879 |
| 4 Apr 2014 | CNY | 4.08 | 4.27 | 4.07 | 4.2 | 4.2 | +0.07 (+1.69%) | 42,809,774 |
| 3 Apr 2014 | CNY | 4.1 | 4.25 | 4.03 | 4.13 | 4.13 | +0.05 (+1.23%) | 41,496,413 |
| 2 Apr 2014 | CNY | 4.21 | 4.31 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 77,507,382 |
| 1 Apr 2014 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.38 (+10.11%) | 18,216,072 |
| 31 Mar 2014 | CNY | 3.84 | 3.86 | 3.75 | 3.76 | 3.76 | -0.1 (-2.59%) | 8,187,966 |
