| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 4.54 | 4.59 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,039,711 |
| 21 May 2014 | CNY | 4.46 | 4.54 | 4.41 | 4.54 | 4.54 | +0.08 (+1.79%) | 1,749,881 |
| 20 May 2014 | CNY | 4.46 | 4.52 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,397,630 |
| 19 May 2014 | CNY | 4.48 | 4.48 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,439,380 |
| 16 May 2014 | CNY | 4.44 | 4.5 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 1,995,088 |
| 15 May 2014 | CNY | 4.55 | 4.61 | 4.45 | 4.45 | 4.45 | -0.11 (-2.41%) | 3,464,668 |
| 14 May 2014 | CNY | 4.54 | 4.56 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,191,935 |
| 13 May 2014 | CNY | 4.56 | 4.63 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,573,207 |
| 12 May 2014 | CNY | 4.5 | 4.59 | 4.47 | 4.57 | 4.57 | +0.12 (+2.70%) | 5,221,371 |
| 9 May 2014 | CNY | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,517,167 |
| 8 May 2014 | CNY | 4.44 | 4.55 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 2,624,223 |
| 7 May 2014 | CNY | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | -0.16 (-3.48%) | 3,285,485 |
| 6 May 2014 | CNY | 4.61 | 4.64 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 3,099,155 |
| 5 May 2014 | CNY | 4.58 | 4.66 | 4.49 | 4.63 | 4.63 | +0.06 (+1.31%) | 2,737,709 |
| 30 Apr 2014 | CNY | 4.51 | 4.57 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 2,867,119 |
| 29 Apr 2014 | CNY | 4.4 | 4.53 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 2,943,115 |
| 28 Apr 2014 | CNY | 4.56 | 4.56 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 3,519,980 |
| 25 Apr 2014 | CNY | 4.7 | 4.77 | 4.57 | 4.57 | 4.57 | -0.17 (-3.59%) | 3,881,087 |
| 24 Apr 2014 | CNY | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 3,328,043 |
| 23 Apr 2014 | CNY | 4.78 | 4.85 | 4.66 | 4.84 | 4.84 | +0.06 (+1.26%) | 5,984,311 |
| 22 Apr 2014 | CNY | 4.74 | 4.83 | 4.67 | 4.78 | 4.78 | -0.02 (-0.42%) | 6,586,415 |
| 21 Apr 2014 | CNY | 5.02 | 5.1 | 4.78 | 4.8 | 4.8 | -0.24 (-4.76%) | 9,719,167 |
| 18 Apr 2014 | CNY | 4.93 | 5.05 | 4.91 | 5.04 | 5.04 | +0.1 (+2.02%) | 7,609,503 |
| 17 Apr 2014 | CNY | 4.98 | 5.07 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 7,055,025 |
| 16 Apr 2014 | CNY | 4.84 | 5.02 | 4.81 | 4.98 | 4.98 | +0.14 (+2.89%) | 9,412,820 |
| 15 Apr 2014 | CNY | 4.88 | 4.95 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,622,715 |
| 14 Apr 2014 | CNY | 4.81 | 4.94 | 4.78 | 4.9 | 4.9 | +0.11 (+2.30%) | 5,256,551 |
| 11 Apr 2014 | CNY | 4.86 | 4.9 | 4.77 | 4.79 | 4.79 | -0.11 (-2.24%) | 5,007,986 |
| 10 Apr 2014 | CNY | 4.91 | 4.96 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 6,671,958 |
| 9 Apr 2014 | CNY | 4.76 | 5.05 | 4.73 | 4.91 | 4.91 | +0.16 (+3.37%) | 10,206,552 |
