| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | CNY | 6.3 | 6.41 | 6.08 | 6.12 | 6.12 | -0.26 (-4.08%) | 7,698,270 |
| 6 May 2014 | CNY | 6.15 | 6.45 | 6 | 6.38 | 6.38 | +0.26 (+4.25%) | 9,917,553 |
| 5 May 2014 | CNY | 6 | 6.18 | 5.87 | 6.12 | 6.12 | +0.04 (+0.66%) | 8,217,702 |
| 30 Apr 2014 | CNY | 5.22 | 6.08 | 5.14 | 6.08 | 6.08 | +0.55 (+9.95%) | 15,666,543 |
| 29 Apr 2014 | CNY | 5.8 | 5.8 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 2,348,700 |
| 24 Apr 2014 | CNY | 6.24 | 6.34 | 6.11 | 6.14 | 6.14 | -0.11 (-1.76%) | 6,119,871 |
| 23 Apr 2014 | CNY | 5.74 | 6.25 | 5.74 | 6.25 | 6.25 | +0.44 (+7.57%) | 8,519,856 |
| 22 Apr 2014 | CNY | 5.91 | 5.95 | 5.63 | 5.81 | 5.81 | -0.11 (-1.86%) | 9,244,369 |
| 21 Apr 2014 | CNY | 6.28 | 6.43 | 5.92 | 5.92 | 5.92 | -0.38 (-6.03%) | 13,940,156 |
| 18 Apr 2014 | CNY | 6.24 | 6.41 | 6.14 | 6.3 | 6.3 | +0.04 (+0.64%) | 6,619,067 |
| 17 Apr 2014 | CNY | 5.97 | 6.36 | 5.96 | 6.26 | 6.26 | +0.28 (+4.68%) | 10,533,421 |
| 16 Apr 2014 | CNY | 6.02 | 6.08 | 5.9 | 5.98 | 5.98 | -0.02 (-0.33%) | 4,731,497 |
| 15 Apr 2014 | CNY | 5.85 | 6.15 | 5.75 | 6 | 6 | +0.16 (+2.74%) | 8,592,500 |
| 14 Apr 2014 | CNY | 5.54 | 5.88 | 5.51 | 5.84 | 5.84 | +0.28 (+5.04%) | 6,762,259 |
| 11 Apr 2014 | CNY | 5.7 | 5.73 | 5.5 | 5.56 | 5.56 | -0.15 (-2.63%) | 3,492,100 |
| 10 Apr 2014 | CNY | 5.6 | 5.83 | 5.58 | 5.71 | 5.71 | +0.1 (+1.78%) | 4,294,981 |
| 9 Apr 2014 | CNY | 5.58 | 5.75 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 4,088,841 |
| 8 Apr 2014 | CNY | 5.56 | 5.68 | 5.55 | 5.61 | 5.61 | -0.03 (-0.53%) | 3,963,792 |
| 4 Apr 2014 | CNY | 5.32 | 5.67 | 5.3 | 5.64 | 5.64 | +0.32 (+6.02%) | 7,500,603 |
| 3 Apr 2014 | CNY | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | +0.16 (+3.10%) | 2,562,472 |
| 2 Apr 2014 | CNY | 5.23 | 5.24 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,949,899 |
| 1 Apr 2014 | CNY | 5.22 | 5.29 | 5.15 | 5.23 | 5.23 | 0.0 (0.0%) | 2,638,104 |
| 31 Mar 2014 | CNY | 5.18 | 5.35 | 5.11 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,861,655 |
| 28 Mar 2014 | CNY | 5.38 | 5.45 | 5.15 | 5.18 | 5.18 | -0.2 (-3.72%) | 4,299,655 |
| 27 Mar 2014 | CNY | 5.47 | 5.62 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 6,524,175 |
| 26 Mar 2014 | CNY | 5.44 | 5.63 | 5.37 | 5.47 | 5.47 | -0.07 (-1.26%) | 7,381,382 |
| 25 Mar 2014 | CNY | 5.14 | 5.69 | 5.1 | 5.54 | 5.54 | +0.37 (+7.16%) | 16,546,149 |
| 24 Mar 2014 | CNY | 5.12 | 5.22 | 5.03 | 5.17 | 5.17 | +0.03 (+0.58%) | 4,360,063 |
| 21 Mar 2014 | CNY | 5.09 | 5.3 | 5.02 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,699,094 |
| 20 Mar 2014 | CNY | 5.35 | 5.46 | 5.1 | 5.11 | 5.11 | -0.25 (-4.66%) | 5,847,889 |
