| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | CNY | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,743,446 |
| 29 May 2014 | CNY | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,562,097 |
| 28 May 2014 | CNY | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,449,322 |
| 27 May 2014 | CNY | 3.54 | 3.59 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,902,756 |
| 26 May 2014 | CNY | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,025,391 |
| 23 May 2014 | CNY | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 826,846 |
| 22 May 2014 | CNY | 3.52 | 3.55 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,533,669 |
| 21 May 2014 | CNY | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 1,969,690 |
| 20 May 2014 | CNY | 3.49 | 3.54 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,399,290 |
| 19 May 2014 | CNY | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,268,799 |
| 16 May 2014 | CNY | 3.53 | 3.56 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 1,469,844 |
| 15 May 2014 | CNY | 3.6 | 3.61 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,690,207 |
| 14 May 2014 | CNY | 3.63 | 3.63 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 943,756 |
| 13 May 2014 | CNY | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 1,969,974 |
| 12 May 2014 | CNY | 3.55 | 3.66 | 3.55 | 3.62 | 3.62 | +0.08 (+2.26%) | 2,258,264 |
| 9 May 2014 | CNY | 3.59 | 3.61 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 2,607,968 |
| 8 May 2014 | CNY | 3.55 | 3.63 | 3.53 | 3.62 | 3.62 | +0.04 (+1.12%) | 1,187,435 |
| 7 May 2014 | CNY | 3.61 | 3.62 | 3.48 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,174,958 |
| 6 May 2014 | CNY | 3.6 | 3.63 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,607,029 |
| 5 May 2014 | CNY | 3.6 | 3.65 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 1,102,144 |
| 30 Apr 2014 | CNY | 3.54 | 3.63 | 3.54 | 3.61 | 3.61 | +0.06 (+1.69%) | 1,657,328 |
| 29 Apr 2014 | CNY | 3.48 | 3.56 | 3.46 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,690,992 |
| 28 Apr 2014 | CNY | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 2,378,195 |
| 25 Apr 2014 | CNY | 3.67 | 3.68 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 3,522,749 |
| 24 Apr 2014 | CNY | 3.7 | 3.72 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 1,772,237 |
| 23 Apr 2014 | CNY | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,460,639 |
| 22 Apr 2014 | CNY | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,021,545 |
| 21 Apr 2014 | CNY | 3.77 | 3.78 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 3,899,571 |
| 18 Apr 2014 | CNY | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,542,365 |
| 17 Apr 2014 | CNY | 3.8 | 3.8 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,179,511 |
