| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | CNY | 5.075 | 5.125 | 5.04 | 5.085 | 5.085 | +0.01 (+0.20%) | 1,170,010 |
| 23 May 2014 | CNY | 5.09 | 5.125 | 4.99 | 5.075 | 5.075 | -0.05 (-0.98%) | 2,090,856 |
| 22 May 2014 | CNY | 5.125 | 5.18 | 5.08 | 5.125 | 5.125 | -0.015 (-0.29%) | 2,581,252 |
| 21 May 2014 | CNY | 5.02 | 5.17 | 4.995 | 5.14 | 5.14 | +0.055 (+1.08%) | 4,741,188 |
| 20 May 2014 | CNY | 5.23 | 5.23 | 5 | 5.085 | 5.085 | +0.005 (+0.10%) | 4,784,500 |
| 19 May 2014 | CNY | 5 | 5.14 | 4.95 | 5.08 | 5.08 | +0.08 (+1.60%) | 4,494,602 |
| 16 May 2014 | CNY | 5 | 5.095 | 4.95 | 5 | 5 | -0.045 (-0.89%) | 3,762,268 |
| 15 May 2014 | CNY | 4.905 | 5.195 | 4.87 | 5.045 | 5.045 | +0.125 (+2.54%) | 5,518,938 |
| 14 May 2014 | CNY | 4.9 | 4.945 | 4.895 | 4.92 | 4.92 | -0.005 (-0.10%) | 890,040 |
| 13 May 2014 | CNY | 4.98 | 4.98 | 4.9 | 4.925 | 4.925 | -0.055 (-1.10%) | 1,305,886 |
| 12 May 2014 | CNY | 4.825 | 4.995 | 4.75 | 4.98 | 4.98 | +0.185 (+3.86%) | 3,382,594 |
| 9 May 2014 | CNY | 4.925 | 4.97 | 4.73 | 4.795 | 4.795 | -0.13 (-2.64%) | 2,291,986 |
| 8 May 2014 | CNY | 4.945 | 5.05 | 4.89 | 4.925 | 4.925 | -0.025 (-0.51%) | 1,889,736 |
| 7 May 2014 | CNY | 5 | 5.04 | 4.93 | 4.95 | 4.95 | -0.045 (-0.90%) | 4,592,488 |
| 6 May 2014 | CNY | 4.91 | 5.01 | 4.905 | 4.995 | 4.995 | +0.085 (+1.73%) | 2,513,790 |
| 5 May 2014 | CNY | 4.875 | 4.96 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 1,475,646 |
| 30 Apr 2014 | CNY | 4.87 | 4.895 | 4.815 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,763,598 |
| 29 Apr 2014 | CNY | 4.88 | 4.935 | 4.75 | 4.86 | 4.86 | -0.015 (-0.31%) | 3,456,402 |
| 28 Apr 2014 | CNY | 5.09 | 5.23 | 4.8 | 4.875 | 4.875 | -0.32 (-6.16%) | 2,627,250 |
| 25 Apr 2014 | CNY | 5.3 | 5.33 | 5.08 | 5.195 | 5.195 | -0.075 (-1.42%) | 4,028,700 |
| 24 Apr 2014 | CNY | 5.215 | 5.365 | 5.165 | 5.27 | 5.27 | +0.105 (+2.03%) | 3,011,772 |
| 23 Apr 2014 | CNY | 5.295 | 5.325 | 5.16 | 5.165 | 5.165 | -0.105 (-1.99%) | 2,089,600 |
| 22 Apr 2014 | CNY | 5.35 | 5.35 | 5.215 | 5.27 | 5.27 | -0.025 (-0.47%) | 1,468,340 |
| 21 Apr 2014 | CNY | 5.525 | 5.525 | 5.265 | 5.295 | 5.295 | -0.18 (-3.29%) | 2,498,324 |
| 18 Apr 2014 | CNY | 5.5 | 5.54 | 5.44 | 5.475 | 5.475 | -0.025 (-0.45%) | 2,588,904 |
| 17 Apr 2014 | CNY | 5.52 | 5.61 | 5.455 | 5.5 | 5.5 | -0.005 (-0.09%) | 3,904,632 |
| 16 Apr 2014 | CNY | 5.39 | 5.51 | 5.39 | 5.505 | 5.505 | +0.115 (+2.13%) | 5,924,478 |
| 15 Apr 2014 | CNY | 5.4 | 5.485 | 5.375 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,703,826 |
| 14 Apr 2014 | CNY | 5.285 | 5.47 | 5.26 | 5.45 | 5.45 | +0.19 (+3.61%) | 4,376,460 |
| 11 Apr 2014 | CNY | 5.39 | 5.495 | 5.09 | 5.26 | 5.26 | -0.195 (-3.57%) | 4,359,138 |
