| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | CNY | 8.73 | 8.85 | 8.71 | 8.73 | 8.73 | -0.02 (-0.23%) | 1,278,114 |
| 6 May 2014 | CNY | 8.82 | 8.85 | 8.74 | 8.75 | 8.75 | -0.03 (-0.34%) | 1,445,908 |
| 5 May 2014 | CNY | 8.71 | 8.79 | 8.65 | 8.78 | 8.78 | +0.06 (+0.69%) | 1,629,041 |
| 30 Apr 2014 | CNY | 8.55 | 8.79 | 8.48 | 8.72 | 8.72 | +0.17 (+1.99%) | 2,470,737 |
| 29 Apr 2014 | CNY | 8.52 | 8.57 | 8.38 | 8.55 | 8.55 | +0.07 (+0.83%) | 2,445,524 |
| 28 Apr 2014 | CNY | 8.84 | 8.88 | 8.46 | 8.48 | 8.48 | -0.36 (-4.07%) | 2,273,229 |
| 25 Apr 2014 | CNY | 8.99 | 9.05 | 8.8 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,119,717 |
| 24 Apr 2014 | CNY | 9 | 9 | 8.89 | 8.9 | 8.9 | -0.1 (-1.11%) | 936,236 |
| 23 Apr 2014 | CNY | 8.9 | 9.01 | 8.87 | 9 | 9 | +0.1 (+1.12%) | 995,071 |
| 22 Apr 2014 | CNY | 8.86 | 8.95 | 8.8 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,915,640 |
| 21 Apr 2014 | CNY | 9.07 | 9.07 | 8.85 | 8.86 | 8.86 | -0.24 (-2.64%) | 2,578,965 |
| 18 Apr 2014 | CNY | 9.14 | 9.19 | 9.06 | 9.1 | 9.1 | -0.09 (-0.98%) | 1,390,130 |
| 17 Apr 2014 | CNY | 9.2 | 9.25 | 9.14 | 9.19 | 9.19 | +0.03 (+0.33%) | 1,639,691 |
| 16 Apr 2014 | CNY | 9.14 | 9.22 | 9.1 | 9.16 | 9.16 | +0.02 (+0.22%) | 1,500,373 |
| 15 Apr 2014 | CNY | 9.29 | 9.3 | 9.13 | 9.14 | 9.14 | -0.11 (-1.19%) | 1,678,959 |
| 14 Apr 2014 | CNY | 9.16 | 9.25 | 9.14 | 9.25 | 9.25 | +0.1 (+1.09%) | 2,515,360 |
| 11 Apr 2014 | CNY | 9.15 | 9.18 | 9.04 | 9.15 | 9.15 | 0.0 (0.0%) | 3,130,972 |
| 9 Apr 2014 | CNY | 9.19 | 9.19 | 9.1 | 9.15 | 9.15 | +0.01 (+0.11%) | 2,105,370 |
| 8 Apr 2014 | CNY | 9.09 | 9.15 | 9.02 | 9.14 | 9.14 | +0.1 (+1.11%) | 2,096,178 |
| 4 Apr 2014 | CNY | 8.89 | 9.08 | 8.89 | 9.04 | 9.04 | +0.05 (+0.56%) | 1,541,659 |
| 3 Apr 2014 | CNY | 9.1 | 9.11 | 8.86 | 8.99 | 8.99 | -0.08 (-0.88%) | 1,475,800 |
| 2 Apr 2014 | CNY | 9.05 | 9.09 | 9.01 | 9.07 | 9.07 | +0.02 (+0.22%) | 1,226,157 |
| 1 Apr 2014 | CNY | 8.99 | 9.08 | 8.97 | 9.05 | 9.05 | +0.13 (+1.46%) | 1,391,882 |
| 31 Mar 2014 | CNY | 8.85 | 8.97 | 8.84 | 8.92 | 8.92 | +0.02 (+0.22%) | 1,164,364 |
| 28 Mar 2014 | CNY | 9.13 | 9.14 | 8.87 | 8.9 | 8.9 | -0.13 (-1.44%) | 2,671,411 |
| 27 Mar 2014 | CNY | 9.22 | 9.22 | 8.99 | 9.03 | 9.03 | -0.19 (-2.06%) | 3,088,692 |
| 26 Mar 2014 | CNY | 9.32 | 9.34 | 9.1 | 9.22 | 9.22 | -0.13 (-1.39%) | 2,585,487 |
| 25 Mar 2014 | CNY | 9.26 | 9.4 | 9.12 | 9.35 | 9.35 | +0.07 (+0.75%) | 4,883,426 |
| 24 Mar 2014 | CNY | 9.2 | 9.33 | 9.17 | 9.28 | 9.28 | +0.07 (+0.76%) | 2,881,140 |
| 21 Mar 2014 | CNY | 8.96 | 9.27 | 8.96 | 9.21 | 9.21 | +0.29 (+3.25%) | 2,935,780 |
