| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 5.625 | 5.64 | 5.505 | 5.52 | 5.52 | -0.12 (-2.13%) | 7,129,256 |
| 13 May 2014 | CNY | 5.675 | 5.7 | 5.605 | 5.64 | 5.64 | -0.04 (-0.70%) | 5,665,898 |
| 12 May 2014 | CNY | 5.55 | 5.715 | 5.5 | 5.68 | 5.68 | +0.18 (+3.27%) | 11,035,880 |
| 9 May 2014 | CNY | 5.425 | 5.52 | 5.375 | 5.5 | 5.5 | +0.025 (+0.46%) | 5,063,226 |
| 8 May 2014 | CNY | 5.5 | 5.585 | 5.35 | 5.475 | 5.475 | -0.045 (-0.82%) | 8,295,436 |
| 7 May 2014 | CNY | 5.785 | 5.785 | 5.505 | 5.52 | 5.52 | -0.29 (-4.99%) | 10,251,166 |
| 6 May 2014 | CNY | 5.805 | 5.875 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 6,518,210 |
| 5 May 2014 | CNY | 5.75 | 5.815 | 5.66 | 5.8 | 5.8 | +0.095 (+1.67%) | 9,998,632 |
| 30 Apr 2014 | CNY | 5.6 | 5.895 | 5.45 | 5.705 | 5.705 | +0.09 (+1.60%) | 15,187,402 |
| 29 Apr 2014 | CNY | 5.615 | 5.645 | 5.29 | 5.615 | 5.615 | -0.01 (-0.18%) | 12,299,870 |
| 28 Apr 2014 | CNY | 5.625 | 5.695 | 5.6 | 5.625 | 5.625 | -0.02 (-0.35%) | 6,413,244 |
| 25 Apr 2014 | CNY | 5.61 | 5.715 | 5.61 | 5.645 | 5.645 | 0.0 (0.0%) | 5,245,674 |
| 24 Apr 2014 | CNY | 5.645 | 5.71 | 5.63 | 5.645 | 5.645 | 0.0 (0.0%) | 5,323,936 |
| 23 Apr 2014 | CNY | 5.61 | 5.71 | 5.605 | 5.645 | 5.645 | -0.075 (-1.31%) | 8,122,306 |
| 22 Apr 2014 | CNY | 5.83 | 5.91 | 5.555 | 5.72 | 5.72 | -0.19 (-3.21%) | 17,014,098 |
| 21 Apr 2014 | CNY | 6.225 | 6.225 | 5.905 | 5.91 | 5.91 | -0.33 (-5.29%) | 14,929,530 |
| 18 Apr 2014 | CNY | 6.225 | 6.29 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 6,319,548 |
| 17 Apr 2014 | CNY | 6.185 | 6.295 | 6.175 | 6.22 | 6.22 | +0.03 (+0.48%) | 6,700,494 |
| 16 Apr 2014 | CNY | 6.315 | 6.375 | 6.175 | 6.19 | 6.19 | -0.2 (-3.13%) | 12,961,564 |
| 15 Apr 2014 | CNY | 6.625 | 6.71 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 20,247,920 |
| 14 Apr 2014 | CNY | 6.39 | 6.435 | 6.305 | 6.39 | 6.39 | -0.05 (-0.78%) | 10,234,916 |
| 11 Apr 2014 | CNY | 6.48 | 6.625 | 6.415 | 6.44 | 6.44 | -0.11 (-1.68%) | 11,822,410 |
| 10 Apr 2014 | CNY | 6.35 | 6.55 | 6.3 | 6.55 | 6.55 | +0.13 (+2.02%) | 16,229,598 |
| 9 Apr 2014 | CNY | 6.35 | 6.425 | 6.21 | 6.42 | 6.42 | +0.045 (+0.71%) | 13,841,026 |
| 8 Apr 2014 | CNY | 6.2 | 6.485 | 6.175 | 6.375 | 6.375 | +0.115 (+1.84%) | 14,734,082 |
| 4 Apr 2014 | CNY | 5.98 | 6.26 | 5.94 | 6.26 | 6.26 | +0.27 (+4.51%) | 12,734,572 |
| 3 Apr 2014 | CNY | 5.91 | 6.035 | 5.88 | 5.99 | 5.99 | +0.06 (+1.01%) | 6,230,960 |
| 2 Apr 2014 | CNY | 5.905 | 6.08 | 5.885 | 5.93 | 5.93 | +0.06 (+1.02%) | 10,739,672 |
| 1 Apr 2014 | CNY | 5.79 | 5.87 | 5.775 | 5.87 | 5.87 | +0.06 (+1.03%) | 5,084,202 |
| 31 Mar 2014 | CNY | 5.785 | 5.87 | 5.725 | 5.81 | 5.81 | +0.03 (+0.52%) | 4,230,052 |
