| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 7.92 | 8.24 | 7.88 | 8.22 | 8.22 | +0.3 (+3.79%) | 13,473,845 |
| 13 May 2014 | CNY | 8.11 | 8.12 | 7.85 | 7.92 | 7.92 | -0.19 (-2.34%) | 9,711,481 |
| 12 May 2014 | CNY | 8.04 | 8.14 | 7.95 | 8.11 | 8.11 | +0.15 (+1.88%) | 10,506,625 |
| 9 May 2014 | CNY | 8.15 | 8.24 | 7.85 | 7.96 | 7.96 | -0.18 (-2.21%) | 9,812,849 |
| 8 May 2014 | CNY | 8.13 | 8.27 | 7.98 | 8.14 | 8.14 | 0.0 (0.0%) | 7,248,221 |
| 7 May 2014 | CNY | 8.31 | 8.39 | 8.12 | 8.14 | 8.14 | -0.17 (-2.05%) | 8,131,679 |
| 6 May 2014 | CNY | 8.25 | 8.44 | 8.2 | 8.31 | 8.31 | +0.03 (+0.36%) | 9,935,123 |
| 5 May 2014 | CNY | 8.13 | 8.28 | 7.96 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,644,799 |
| 30 Apr 2014 | CNY | 8.16 | 8.24 | 8.05 | 8.18 | 8.18 | +0.03 (+0.37%) | 5,276,388 |
| 29 Apr 2014 | CNY | 7.95 | 8.16 | 7.91 | 8.15 | 8.15 | +0.22 (+2.77%) | 7,477,523 |
| 28 Apr 2014 | CNY | 8.09 | 8.1 | 7.82 | 7.93 | 7.93 | -0.22 (-2.70%) | 11,871,898 |
| 25 Apr 2014 | CNY | 8.53 | 8.6 | 8.1 | 8.15 | 8.15 | -0.36 (-4.23%) | 19,959,277 |
| 24 Apr 2014 | CNY | 8.85 | 8.85 | 8.51 | 8.51 | 8.51 | -0.34 (-3.84%) | 14,360,764 |
| 23 Apr 2014 | CNY | 8.9 | 8.99 | 8.78 | 8.85 | 8.85 | -0.07 (-0.78%) | 8,080,993 |
| 22 Apr 2014 | CNY | 9.13 | 9.18 | 8.7 | 8.92 | 8.92 | -0.2 (-2.19%) | 15,157,752 |
| 21 Apr 2014 | CNY | 9 | 9.37 | 8.94 | 9.12 | 9.12 | +0.14 (+1.56%) | 28,540,941 |
| 18 Apr 2014 | CNY | 8.95 | 9.05 | 8.88 | 8.98 | 8.98 | +0.01 (+0.11%) | 11,468,369 |
| 17 Apr 2014 | CNY | 8.85 | 9.09 | 8.8 | 8.97 | 8.97 | +0.12 (+1.36%) | 12,757,524 |
| 16 Apr 2014 | CNY | 8.88 | 8.97 | 8.76 | 8.85 | 8.85 | -0.09 (-1.01%) | 7,865,880 |
| 15 Apr 2014 | CNY | 8.83 | 9.07 | 8.77 | 8.94 | 8.94 | +0.07 (+0.79%) | 17,337,997 |
| 14 Apr 2014 | CNY | 8.83 | 8.9 | 8.65 | 8.87 | 8.87 | +0.08 (+0.91%) | 11,392,768 |
| 11 Apr 2014 | CNY | 8.97 | 8.97 | 8.67 | 8.79 | 8.79 | -0.22 (-2.44%) | 15,102,007 |
| 10 Apr 2014 | CNY | 8.88 | 9.09 | 8.8 | 9.01 | 9.01 | +0.28 (+3.21%) | 23,727,083 |
| 9 Apr 2014 | CNY | 8.73 | 8.97 | 8.65 | 8.73 | 8.73 | 0.0 (0.0%) | 16,989,424 |
| 8 Apr 2014 | CNY | 8.92 | 8.92 | 8.42 | 8.73 | 8.73 | -0.26 (-2.89%) | 21,664,649 |
| 4 Apr 2014 | CNY | 8.99 | 9.08 | 8.79 | 8.99 | 8.99 | 0.0 (0.0%) | 13,942,202 |
| 3 Apr 2014 | CNY | 9 | 9.21 | 8.94 | 8.99 | 8.99 | +0.01 (+0.11%) | 11,310,925 |
| 2 Apr 2014 | CNY | 9.05 | 9.18 | 8.92 | 8.98 | 8.98 | -0.09 (-0.99%) | 12,483,769 |
| 1 Apr 2014 | CNY | 8.58 | 9.07 | 8.58 | 9.07 | 9.07 | +0.45 (+5.22%) | 16,882,602 |
| 31 Mar 2014 | CNY | 8.85 | 8.87 | 8.55 | 8.62 | 8.62 | -0.24 (-2.71%) | 12,385,073 |
