| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 6.96 | 7.03 | 6.9 | 6.97 | 6.97 | +0.01 (+0.14%) | 2,008,173 |
| 13 May 2014 | CNY | 7.02 | 7.1 | 6.94 | 6.96 | 6.96 | -0.05 (-0.71%) | 2,803,112 |
| 12 May 2014 | CNY | 6.8 | 7.03 | 6.8 | 7.01 | 7.01 | +0.27 (+4.01%) | 3,836,226 |
| 9 May 2014 | CNY | 6.9 | 6.94 | 6.61 | 6.74 | 6.74 | -0.18 (-2.60%) | 4,127,474 |
| 8 May 2014 | CNY | 6.9 | 7.02 | 6.84 | 6.92 | 6.92 | 0.0 (0.0%) | 2,677,110 |
| 7 May 2014 | CNY | 7.08 | 7.08 | 6.86 | 6.92 | 6.92 | -0.19 (-2.67%) | 3,538,089 |
| 6 May 2014 | CNY | 7.08 | 7.22 | 7.04 | 7.11 | 7.11 | +0.04 (+0.57%) | 2,728,927 |
| 5 May 2014 | CNY | 7.06 | 7.08 | 6.91 | 7.07 | 7.07 | +0.01 (+0.14%) | 2,375,902 |
| 30 Apr 2014 | CNY | 7.01 | 7.06 | 6.94 | 7.06 | 7.06 | +0.1 (+1.44%) | 2,366,319 |
| 29 Apr 2014 | CNY | 6.8 | 6.99 | 6.8 | 6.96 | 6.96 | +0.13 (+1.90%) | 3,141,668 |
| 28 Apr 2014 | CNY | 7.28 | 7.28 | 6.82 | 6.83 | 6.83 | -0.35 (-4.87%) | 4,899,665 |
| 25 Apr 2014 | CNY | 7.34 | 7.38 | 7.18 | 7.18 | 7.18 | -0.19 (-2.58%) | 5,296,990 |
| 24 Apr 2014 | CNY | 7.61 | 7.66 | 7.36 | 7.37 | 7.37 | -0.24 (-3.15%) | 4,813,853 |
| 23 Apr 2014 | CNY | 7.61 | 7.71 | 7.59 | 7.61 | 7.61 | -0.05 (-0.65%) | 3,309,931 |
| 22 Apr 2014 | CNY | 7.7 | 7.89 | 7.56 | 7.66 | 7.66 | -0.03 (-0.39%) | 4,711,671 |
| 21 Apr 2014 | CNY | 8 | 8.01 | 7.67 | 7.69 | 7.69 | -0.36 (-4.47%) | 7,157,426 |
| 18 Apr 2014 | CNY | 8.01 | 8.09 | 7.92 | 8.05 | 8.05 | +0.04 (+0.50%) | 4,194,698 |
| 17 Apr 2014 | CNY | 8.12 | 8.17 | 8 | 8.01 | 8.01 | -0.06 (-0.74%) | 4,976,287 |
| 16 Apr 2014 | CNY | 7.9 | 8.09 | 7.89 | 8.07 | 8.07 | +0.12 (+1.51%) | 7,040,069 |
| 15 Apr 2014 | CNY | 8 | 8.14 | 7.94 | 7.95 | 7.95 | -0.06 (-0.75%) | 7,086,813 |
| 14 Apr 2014 | CNY | 7.99 | 8.13 | 7.98 | 8.01 | 8.01 | +0.04 (+0.50%) | 5,386,451 |
| 11 Apr 2014 | CNY | 8.01 | 8.08 | 7.9 | 7.97 | 7.97 | -0.12 (-1.48%) | 6,695,455 |
| 10 Apr 2014 | CNY | 7.78 | 8.16 | 7.78 | 8.09 | 8.09 | +0.29 (+3.72%) | 12,041,966 |
| 9 Apr 2014 | CNY | 7.73 | 7.87 | 7.73 | 7.8 | 7.8 | +0.11 (+1.43%) | 6,425,461 |
| 8 Apr 2014 | CNY | 7.63 | 7.75 | 7.51 | 7.69 | 7.69 | +0.03 (+0.39%) | 5,413,871 |
| 4 Apr 2014 | CNY | 7.6 | 7.67 | 7.55 | 7.66 | 7.66 | +0.06 (+0.79%) | 3,491,498 |
| 3 Apr 2014 | CNY | 7.66 | 7.72 | 7.56 | 7.6 | 7.6 | -0.1 (-1.30%) | 6,347,941 |
| 2 Apr 2014 | CNY | 7.95 | 8 | 7.68 | 7.7 | 7.7 | -0.25 (-3.14%) | 7,689,400 |
| 1 Apr 2014 | CNY | 7.85 | 8.03 | 7.8 | 7.95 | 7.95 | -0.13 (-1.61%) | 7,121,247 |
| 31 Mar 2014 | CNY | 7.52 | 8.19 | 7.41 | 8.08 | 8.08 | +0.41 (+5.35%) | 14,766,588 |
