| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 7.78 | 7.84 | 7.69 | 7.75 | 7.75 | -0.08 (-1.02%) | 5,981,856 |
| 13 May 2014 | CNY | 7.95 | 8.17 | 7.76 | 7.83 | 7.83 | -0.17 (-2.13%) | 14,935,090 |
| 12 May 2014 | CNY | 7.52 | 8.2 | 7.45 | 8 | 8 | +0.48 (+6.38%) | 25,233,394 |
| 9 May 2014 | CNY | 7.26 | 7.54 | 7.2 | 7.52 | 7.52 | +0.28 (+3.87%) | 10,637,210 |
| 8 May 2014 | CNY | 7.2 | 7.37 | 7.12 | 7.24 | 7.24 | 0.0 (0.0%) | 3,550,044 |
| 7 May 2014 | CNY | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | -0.09 (-1.23%) | 3,370,330 |
| 6 May 2014 | CNY | 7.39 | 7.43 | 7.31 | 7.33 | 7.33 | -0.05 (-0.68%) | 4,601,130 |
| 5 May 2014 | CNY | 7.28 | 7.44 | 7.26 | 7.38 | 7.38 | +0.16 (+2.22%) | 6,059,154 |
| 30 Apr 2014 | CNY | 7.22 | 7.3 | 7.16 | 7.22 | 7.22 | -0.06 (-0.82%) | 3,662,275 |
| 29 Apr 2014 | CNY | 7.34 | 7.4 | 7.1 | 7.28 | 7.28 | -0.07 (-0.95%) | 5,805,248 |
| 28 Apr 2014 | CNY | 7.43 | 7.51 | 7.34 | 7.35 | 7.35 | -0.08 (-1.08%) | 5,029,827 |
| 25 Apr 2014 | CNY | 7.56 | 7.61 | 7.43 | 7.43 | 7.43 | -0.1 (-1.33%) | 4,327,764 |
| 24 Apr 2014 | CNY | 7.55 | 7.63 | 7.52 | 7.53 | 7.53 | 0.0 (0.0%) | 3,172,432 |
| 23 Apr 2014 | CNY | 7.48 | 7.64 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 3,971,370 |
| 22 Apr 2014 | CNY | 7.57 | 7.61 | 7.41 | 7.5 | 7.5 | -0.05 (-0.66%) | 5,427,408 |
| 21 Apr 2014 | CNY | 7.59 | 7.73 | 7.54 | 7.55 | 7.55 | -0.13 (-1.69%) | 5,466,169 |
| 18 Apr 2014 | CNY | 7.48 | 7.69 | 7.47 | 7.68 | 7.68 | -0.03 (-0.39%) | 6,298,773 |
| 17 Apr 2014 | CNY | 7.8 | 7.83 | 7.68 | 7.71 | 7.71 | -0.09 (-1.15%) | 6,123,178 |
| 16 Apr 2014 | CNY | 7.75 | 7.84 | 7.71 | 7.8 | 7.8 | -0.03 (-0.38%) | 7,018,966 |
| 15 Apr 2014 | CNY | 7.98 | 7.99 | 7.82 | 7.83 | 7.83 | -0.18 (-2.25%) | 7,865,887 |
| 14 Apr 2014 | CNY | 7.96 | 8.05 | 7.96 | 8.01 | 8.01 | +0.06 (+0.75%) | 6,503,581 |
| 11 Apr 2014 | CNY | 8.03 | 8.07 | 7.94 | 7.95 | 7.95 | -0.08 (-1.00%) | 8,499,157 |
| 10 Apr 2014 | CNY | 8 | 8.04 | 7.95 | 8.03 | 8.03 | +0.05 (+0.63%) | 9,373,329 |
| 9 Apr 2014 | CNY | 7.98 | 8.05 | 7.88 | 7.98 | 7.98 | +0.05 (+0.63%) | 10,472,444 |
| 8 Apr 2014 | CNY | 7.8 | 7.93 | 7.8 | 7.93 | 7.93 | +0.14 (+1.80%) | 12,910,978 |
| 4 Apr 2014 | CNY | 7.7 | 7.79 | 7.66 | 7.79 | 7.79 | +0.06 (+0.78%) | 5,033,919 |
| 3 Apr 2014 | CNY | 7.89 | 7.9 | 7.65 | 7.73 | 7.73 | -0.11 (-1.40%) | 8,891,873 |
| 2 Apr 2014 | CNY | 7.78 | 7.86 | 7.76 | 7.84 | 7.84 | +0.07 (+0.90%) | 6,063,377 |
| 1 Apr 2014 | CNY | 7.68 | 7.8 | 7.67 | 7.77 | 7.77 | +0.05 (+0.65%) | 4,557,749 |
| 31 Mar 2014 | CNY | 7.74 | 7.87 | 7.69 | 7.72 | 7.72 | -0.02 (-0.26%) | 5,072,707 |
