| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 5.055 | 5.215 | 4.94 | 5.07 | 5.07 | -0.12 (-2.31%) | 26,645,578 |
| 20 May 2014 | CNY | 4.755 | 5.205 | 4.66 | 5.19 | 5.19 | +0.435 (+9.15%) | 34,242,670 |
| 19 May 2014 | CNY | 4.68 | 5 | 4.68 | 4.755 | 4.755 | +0.205 (+4.51%) | 21,900,938 |
| 16 May 2014 | CNY | 4.415 | 4.575 | 4.375 | 4.55 | 4.55 | +0.07 (+1.56%) | 8,641,712 |
| 15 May 2014 | CNY | 4.635 | 4.74 | 4.46 | 4.48 | 4.48 | -0.225 (-4.78%) | 9,707,936 |
| 14 May 2014 | CNY | 4.865 | 4.865 | 4.695 | 4.705 | 4.705 | -0.18 (-3.68%) | 12,775,284 |
| 13 May 2014 | CNY | 4.68 | 4.89 | 4.535 | 4.885 | 4.885 | +0.185 (+3.94%) | 17,582,372 |
| 12 May 2014 | CNY | 4.63 | 4.73 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 14,446,612 |
| 9 May 2014 | CNY | 4.695 | 4.74 | 4.52 | 4.61 | 4.61 | -0.14 (-2.95%) | 16,504,088 |
| 8 May 2014 | CNY | 4.885 | 5.08 | 4.725 | 4.75 | 4.75 | -0.24 (-4.81%) | 20,234,854 |
| 7 May 2014 | CNY | 4.925 | 5.145 | 4.85 | 4.99 | 4.99 | -0.02 (-0.40%) | 24,305,814 |
| 6 May 2014 | CNY | 4.765 | 5.155 | 4.765 | 5.01 | 5.01 | +0.18 (+3.73%) | 31,991,742 |
| 5 May 2014 | CNY | 4.555 | 4.84 | 4.325 | 4.83 | 4.83 | +0.185 (+3.98%) | 25,821,316 |
| 30 Apr 2014 | CNY | 4.545 | 4.845 | 4.53 | 4.645 | 4.645 | +0.06 (+1.31%) | 20,244,874 |
| 29 Apr 2014 | CNY | 4.575 | 4.605 | 4.4 | 4.585 | 4.585 | -0.1 (-2.13%) | 17,176,372 |
| 28 Apr 2014 | CNY | 4.5 | 4.895 | 4.45 | 4.685 | 4.685 | +0.13 (+2.85%) | 27,137,098 |
| 25 Apr 2014 | CNY | 4.755 | 4.865 | 4.54 | 4.555 | 4.555 | -0.315 (-6.47%) | 22,011,258 |
| 24 Apr 2014 | CNY | 4.75 | 5.215 | 4.645 | 4.87 | 4.87 | +0.105 (+2.20%) | 42,818,194 |
| 23 Apr 2014 | CNY | 4.255 | 4.765 | 4.23 | 4.765 | 4.765 | +0.435 (+10.05%) | 20,876,002 |
| 22 Apr 2014 | CNY | 4.42 | 4.42 | 4.25 | 4.33 | 4.33 | -0.1 (-2.26%) | 21,448,708 |
| 21 Apr 2014 | CNY | 4.005 | 4.43 | 4.005 | 4.43 | 4.43 | +0.405 (+10.06%) | 18,668,066 |
| 18 Apr 2014 | CNY | 3.98 | 4.03 | 3.98 | 4.025 | 4.025 | +0.02 (+0.50%) | 1,590,094 |
| 17 Apr 2014 | CNY | 4.005 | 4.03 | 3.99 | 4.005 | 4.005 | +0.005 (+0.13%) | 1,302,942 |
| 16 Apr 2014 | CNY | 3.985 | 4.02 | 3.975 | 4 | 4 | -0.015 (-0.37%) | 1,420,888 |
| 15 Apr 2014 | CNY | 4.03 | 4.075 | 4 | 4.015 | 4.015 | -0.03 (-0.74%) | 1,882,354 |
| 14 Apr 2014 | CNY | 3.99 | 4.05 | 3.97 | 4.045 | 4.045 | +0.07 (+1.76%) | 1,672,566 |
| 11 Apr 2014 | CNY | 4.04 | 4.04 | 3.945 | 3.975 | 3.975 | -0.075 (-1.85%) | 2,547,510 |
| 10 Apr 2014 | CNY | 4.06 | 4.11 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 3,035,600 |
| 9 Apr 2014 | CNY | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | +0.005 (+0.12%) | 1,720,036 |
| 8 Apr 2014 | CNY | 4.045 | 4.075 | 4.015 | 4.045 | 4.045 | 0.0 (0.0%) | 2,362,254 |
