| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 9.28 | 9.45 | 9.19 | 9.26 | 9.26 | -0.03 (-0.32%) | 2,553,474 |
| 5 Jun 2014 | CNY | 9.3 | 9.32 | 9.18 | 9.29 | 9.29 | -0.05 (-0.54%) | 1,929,478 |
| 4 Jun 2014 | CNY | 9.03 | 9.36 | 9.03 | 9.34 | 9.34 | +0.25 (+2.75%) | 3,648,141 |
| 3 Jun 2014 | CNY | 9.05 | 9.13 | 9.04 | 9.09 | 9.09 | +0.02 (+0.22%) | 1,172,097 |
| 30 May 2014 | CNY | 8.99 | 9.13 | 8.93 | 9.07 | 9.07 | +0.08 (+0.89%) | 1,061,865 |
| 29 May 2014 | CNY | 9.17 | 9.18 | 8.97 | 8.99 | 8.99 | -0.18 (-1.96%) | 1,396,585 |
| 28 May 2014 | CNY | 9.1 | 9.18 | 9.03 | 9.17 | 9.17 | +0.05 (+0.55%) | 1,153,015 |
| 27 May 2014 | CNY | 9.18 | 9.24 | 9.07 | 9.12 | 9.12 | -0.06 (-0.65%) | 1,462,277 |
| 26 May 2014 | CNY | 9.17 | 9.24 | 9.06 | 9.18 | 9.18 | +0.02 (+0.22%) | 1,803,308 |
| 23 May 2014 | CNY | 8.92 | 9.16 | 8.9 | 9.16 | 9.16 | +0.17 (+1.89%) | 2,326,456 |
| 22 May 2014 | CNY | 8.78 | 9.13 | 8.75 | 8.99 | 8.99 | +0.22 (+2.51%) | 2,452,278 |
| 21 May 2014 | CNY | 8.67 | 8.79 | 8.56 | 8.77 | 8.77 | +0.16 (+1.86%) | 741,679 |
| 20 May 2014 | CNY | 8.67 | 8.72 | 8.59 | 8.61 | 8.61 | +0.04 (+0.47%) | 534,375 |
| 19 May 2014 | CNY | 8.62 | 8.62 | 8.45 | 8.57 | 8.57 | -0.05 (-0.58%) | 361,194 |
| 16 May 2014 | CNY | 8.66 | 8.72 | 8.45 | 8.62 | 8.62 | -0.04 (-0.46%) | 922,765 |
| 15 May 2014 | CNY | 8.79 | 8.83 | 8.64 | 8.66 | 8.66 | -0.15 (-1.70%) | 659,728 |
| 14 May 2014 | CNY | 8.88 | 8.96 | 8.77 | 8.81 | 8.81 | -0.1 (-1.12%) | 632,380 |
| 13 May 2014 | CNY | 8.8 | 8.94 | 8.72 | 8.91 | 8.91 | +0.11 (+1.25%) | 1,021,980 |
| 12 May 2014 | CNY | 8.55 | 8.83 | 8.55 | 8.8 | 8.8 | +0.25 (+2.92%) | 980,588 |
| 9 May 2014 | CNY | 8.6 | 8.73 | 8.4 | 8.55 | 8.55 | -0.1 (-1.16%) | 718,026 |
| 8 May 2014 | CNY | 8.68 | 8.76 | 8.56 | 8.65 | 8.65 | +0.01 (+0.12%) | 870,433 |
| 7 May 2014 | CNY | 8.84 | 8.84 | 8.6 | 8.64 | 8.64 | -0.12 (-1.37%) | 674,281 |
| 6 May 2014 | CNY | 8.78 | 8.89 | 8.67 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,203,275 |
| 5 May 2014 | CNY | 8.45 | 8.87 | 8.45 | 8.85 | 8.85 | +0.27 (+3.15%) | 998,788 |
| 30 Apr 2014 | CNY | 8.48 | 8.58 | 8.4 | 8.58 | 8.58 | +0.12 (+1.42%) | 685,040 |
| 29 Apr 2014 | CNY | 8.31 | 8.48 | 8.3 | 8.46 | 8.46 | +0.16 (+1.93%) | 652,435 |
| 28 Apr 2014 | CNY | 8.68 | 8.68 | 8.25 | 8.3 | 8.3 | -0.38 (-4.38%) | 1,367,027 |
| 25 Apr 2014 | CNY | 8.88 | 8.93 | 8.63 | 8.68 | 8.68 | -0.27 (-3.02%) | 1,302,662 |
| 24 Apr 2014 | CNY | 8.98 | 9.04 | 8.91 | 8.95 | 8.95 | -0.05 (-0.56%) | 741,734 |
| 23 Apr 2014 | CNY | 8.9 | 9.02 | 8.86 | 9 | 9 | +0.1 (+1.12%) | 812,028 |
