| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 9.0625 | 9.4531 | 8.9063 | 9.4344 | 9.4344 | +0.372 (+4.10%) | 8,659,305 |
| 20 May 2014 | CNY | 8.8156 | 9.0625 | 8.7844 | 9.0625 | 9.0625 | +0.256 (+2.91%) | 7,630,080 |
| 19 May 2014 | CNY | 8.7813 | 8.925 | 8.7188 | 8.8063 | 8.8063 | +0.025 (+0.28%) | 2,873,132 |
| 16 May 2014 | CNY | 8.6781 | 8.7906 | 8.5625 | 8.7813 | 8.7813 | +0.078 (+0.90%) | 3,113,296 |
| 15 May 2014 | CNY | 8.8094 | 8.8438 | 8.6281 | 8.7031 | 8.7031 | -0.106 (-1.21%) | 2,598,240 |
| 14 May 2014 | CNY | 8.6531 | 8.8656 | 8.4563 | 8.8094 | 8.8094 | +0.222 (+2.58%) | 5,960,092 |
| 13 May 2014 | CNY | 8.6125 | 8.75 | 8.3938 | 8.5875 | 8.5875 | -0.097 (-1.12%) | 8,694,694 |
| 12 May 2014 | CNY | 8.7344 | 8.75 | 8.3469 | 8.6844 | 8.6844 | +0.094 (+1.09%) | 9,703,574 |
| 9 May 2014 | CNY | 8.8125 | 8.8125 | 8.2969 | 8.5906 | 8.5906 | -0.209 (-2.38%) | 6,318,585 |
| 8 May 2014 | CNY | 8.7531 | 8.95 | 8.7531 | 8.8 | 8.8 | -0.009 (-0.11%) | 1,811,299 |
| 7 May 2014 | CNY | 8.9063 | 8.9594 | 8.7813 | 8.8094 | 8.8094 | -0.184 (-2.05%) | 2,483,660 |
| 6 May 2014 | CNY | 8.7594 | 9.1781 | 8.7594 | 8.9938 | 8.9938 | +0.181 (+2.06%) | 4,389,472 |
| 5 May 2014 | CNY | 8.8031 | 8.9531 | 8.7094 | 8.8125 | 8.8125 | -0.062 (-0.70%) | 2,303,020 |
| 30 Apr 2014 | CNY | 8.4531 | 8.9125 | 8.4438 | 8.875 | 8.875 | +0.416 (+4.91%) | 6,418,652 |
| 29 Apr 2014 | CNY | 8.6719 | 8.8125 | 8.1875 | 8.4594 | 8.4594 | -0.284 (-3.25%) | 14,093,833 |
| 28 Apr 2014 | CNY | 9.2063 | 9.2813 | 8.6594 | 8.7438 | 8.7438 | -0.463 (-5.02%) | 5,790,601 |
| 25 Apr 2014 | CNY | 9.25 | 9.4219 | 9.1875 | 9.2063 | 9.2063 | -0.234 (-2.48%) | 3,244,326 |
| 24 Apr 2014 | CNY | 9.5 | 9.5719 | 9.3031 | 9.4406 | 9.4406 | -0.075 (-0.79%) | 4,753,907 |
| 23 Apr 2014 | CNY | 9.475 | 9.6531 | 9.375 | 9.5156 | 9.5156 | -0.025 (-0.26%) | 2,475,667 |
| 22 Apr 2014 | CNY | 9.7563 | 9.8594 | 9.25 | 9.5406 | 9.5406 | -0.181 (-1.86%) | 5,417,993 |
| 21 Apr 2014 | CNY | 9.7438 | 9.9281 | 9.6406 | 9.7219 | 9.7219 | +0.016 (+0.16%) | 4,679,916 |
| 18 Apr 2014 | CNY | 9.7031 | 9.7906 | 9.6125 | 9.7063 | 9.7063 | +0.003 (+0.03%) | 3,423,228 |
| 17 Apr 2014 | CNY | 9.7813 | 9.7969 | 9.6 | 9.7031 | 9.7031 | +0.019 (+0.19%) | 2,482,937 |
| 16 Apr 2014 | CNY | 9.8844 | 10.0281 | 9.6406 | 9.6844 | 9.6844 | -0.228 (-2.30%) | 5,613,638 |
| 15 Apr 2014 | CNY | 10.1031 | 10.1156 | 9.8281 | 9.9125 | 9.9125 | -0.025 (-0.25%) | 4,057,817 |
| 14 Apr 2014 | CNY | 9.9 | 10 | 9.6875 | 9.9375 | 9.9375 | +0.013 (+0.13%) | 5,260,582 |
| 11 Apr 2014 | CNY | 9.6906 | 10.1406 | 9.5313 | 9.925 | 9.925 | +0.022 (+0.22%) | 8,324,598 |
| 10 Apr 2014 | CNY | 9.9656 | 10.1563 | 9.8969 | 9.9031 | 9.9031 | +0.003 (+0.03%) | 6,531,075 |
| 9 Apr 2014 | CNY | 9.6844 | 10.025 | 9.6844 | 9.9 | 9.9 | +0.244 (+2.52%) | 5,172,224 |
| 8 Apr 2014 | CNY | 9.5875 | 9.7594 | 9.4125 | 9.6563 | 9.6563 | +0.25 (+2.66%) | 7,175,225 |
