| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 7.77 | 7.78 | 7.54 | 7.58 | 7.58 | -0.2 (-2.57%) | 2,254,272 |
| 14 May 2014 | CNY | 7.81 | 7.81 | 7.38 | 7.78 | 7.78 | -0.1 (-1.27%) | 3,265,337 |
| 13 May 2014 | CNY | 7.72 | 8.12 | 7.65 | 7.88 | 7.88 | +0.23 (+3.01%) | 5,261,775 |
| 12 May 2014 | CNY | 7.59 | 7.76 | 7.51 | 7.65 | 7.65 | +0.13 (+1.73%) | 2,648,900 |
| 9 May 2014 | CNY | 7.68 | 7.77 | 7.43 | 7.52 | 7.52 | -0.19 (-2.46%) | 2,174,565 |
| 8 May 2014 | CNY | 7.59 | 7.86 | 7.5 | 7.71 | 7.71 | +0.11 (+1.45%) | 2,732,564 |
| 7 May 2014 | CNY | 7.81 | 7.85 | 7.55 | 7.6 | 7.6 | -0.25 (-3.18%) | 2,096,259 |
| 6 May 2014 | CNY | 7.78 | 7.96 | 7.77 | 7.85 | 7.85 | +0.02 (+0.26%) | 1,952,435 |
| 5 May 2014 | CNY | 7.72 | 7.85 | 7.63 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,944,779 |
| 30 Apr 2014 | CNY | 7.58 | 7.98 | 7.58 | 7.78 | 7.78 | +0.22 (+2.91%) | 3,028,669 |
| 29 Apr 2014 | CNY | 7.51 | 7.59 | 7.34 | 7.56 | 7.56 | +0.05 (+0.67%) | 2,453,235 |
| 28 Apr 2014 | CNY | 8.19 | 8.19 | 7.49 | 7.51 | 7.51 | -0.74 (-8.97%) | 4,018,900 |
| 25 Apr 2014 | CNY | 8.4 | 8.57 | 8.23 | 8.25 | 8.25 | -0.21 (-2.48%) | 3,543,288 |
| 24 Apr 2014 | CNY | 8.48 | 8.63 | 8.26 | 8.46 | 8.46 | -0.07 (-0.82%) | 3,543,233 |
| 23 Apr 2014 | CNY | 8.28 | 8.69 | 8.24 | 8.53 | 8.53 | +0.26 (+3.14%) | 5,166,050 |
| 22 Apr 2014 | CNY | 8.4 | 8.48 | 8.17 | 8.27 | 8.27 | -0.13 (-1.55%) | 3,453,445 |
| 21 Apr 2014 | CNY | 8.46 | 8.57 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 2,493,404 |
| 18 Apr 2014 | CNY | 8.57 | 8.62 | 8.48 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,901,677 |
| 17 Apr 2014 | CNY | 8.63 | 8.77 | 8.55 | 8.6 | 8.6 | -0.03 (-0.35%) | 4,697,100 |
| 16 Apr 2014 | CNY | 8.56 | 8.66 | 8.47 | 8.63 | 8.63 | -0.04 (-0.46%) | 3,894,297 |
| 15 Apr 2014 | CNY | 8.73 | 8.75 | 8.57 | 8.67 | 8.67 | -0.07 (-0.80%) | 4,134,696 |
| 14 Apr 2014 | CNY | 8.7 | 8.76 | 8.4 | 8.74 | 8.74 | -0.11 (-1.24%) | 8,095,569 |
| 11 Apr 2014 | CNY | 9.09 | 9.12 | 8.85 | 8.85 | 8.85 | -0.32 (-3.49%) | 6,420,380 |
| 10 Apr 2014 | CNY | 9.13 | 9.34 | 9.09 | 9.17 | 9.17 | -0.08 (-0.86%) | 10,119,525 |
| 9 Apr 2014 | CNY | 8.98 | 9.4 | 8.77 | 9.25 | 9.25 | +0.35 (+3.93%) | 13,195,886 |
| 8 Apr 2014 | CNY | 8.84 | 8.99 | 8.7 | 8.9 | 8.9 | -0.13 (-1.44%) | 6,931,805 |
| 4 Apr 2014 | CNY | 8.7 | 9.12 | 8.53 | 9.03 | 9.03 | +0.22 (+2.50%) | 9,622,736 |
| 3 Apr 2014 | CNY | 9.01 | 9.3 | 8.75 | 8.81 | 8.81 | -0.32 (-3.50%) | 11,267,104 |
| 2 Apr 2014 | CNY | 8.68 | 9.27 | 8.51 | 9.13 | 9.13 | +0.38 (+4.34%) | 13,804,566 |
| 1 Apr 2014 | CNY | 8.46 | 8.87 | 8.16 | 8.75 | 8.75 | +0.15 (+1.74%) | 10,113,743 |
