| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 4.2218 | 4.4909 | 4.2182 | 4.4127 | 4.4127 | +0.238 (+5.71%) | 15,798,706 |
| 21 May 2014 | CNY | 4.0036 | 4.1818 | 3.9836 | 4.1745 | 4.1745 | +0.174 (+4.36%) | 6,996,341 |
| 20 May 2014 | CNY | 4.1764 | 4.2891 | 3.9818 | 4 | 4 | -0.178 (-4.26%) | 12,131,718 |
| 19 May 2014 | CNY | 4.18 | 4.2091 | 4.1091 | 4.1782 | 4.1782 | -0.002 (-0.04%) | 2,738,983 |
| 16 May 2014 | CNY | 4.3273 | 4.3273 | 4.1309 | 4.18 | 4.18 | -0.147 (-3.40%) | 7,193,389 |
| 15 May 2014 | CNY | 4.4727 | 4.4855 | 4.12 | 4.3273 | 4.3273 | -0.145 (-3.25%) | 5,475,415 |
| 14 May 2014 | CNY | 4.4527 | 4.5127 | 4.3764 | 4.4727 | 4.4727 | +0.054 (+1.23%) | 3,454,649 |
| 13 May 2014 | CNY | 4.4527 | 4.4818 | 4.3927 | 4.4182 | 4.4182 | -0.027 (-0.61%) | 2,360,880 |
| 12 May 2014 | CNY | 4.3273 | 4.4727 | 4.3273 | 4.4455 | 4.4455 | +0.155 (+3.60%) | 5,956,604 |
| 9 May 2014 | CNY | 4.3618 | 4.3618 | 4.2364 | 4.2909 | 4.2909 | -0.055 (-1.26%) | 3,997,576 |
| 8 May 2014 | CNY | 4.4546 | 4.5036 | 4.3382 | 4.3455 | 4.3455 | -0.113 (-2.53%) | 7,049,064 |
| 7 May 2014 | CNY | 4.6582 | 4.72 | 4.4582 | 4.4582 | 4.4582 | -0.196 (-4.22%) | 5,532,868 |
| 6 May 2014 | CNY | 4.6309 | 4.7436 | 4.5509 | 4.6545 | 4.6545 | +0.06 (+1.31%) | 6,373,301 |
| 5 May 2014 | CNY | 4.4164 | 4.6164 | 4.4164 | 4.5945 | 4.5945 | +0.225 (+5.16%) | 5,098,896 |
| 30 Apr 2014 | CNY | 4.36 | 4.4146 | 4.3273 | 4.3691 | 4.3691 | +0.009 (+0.21%) | 3,528,239 |
| 29 Apr 2014 | CNY | 4.3473 | 4.4346 | 4.2782 | 4.36 | 4.36 | +0.022 (+0.50%) | 3,744,108 |
| 28 Apr 2014 | CNY | 4.6818 | 4.6964 | 4.2727 | 4.3382 | 4.3382 | -0.34 (-7.27%) | 11,461,934 |
| 25 Apr 2014 | CNY | 4.6364 | 4.7182 | 4.5909 | 4.6782 | 4.6782 | -0.051 (-1.08%) | 6,870,270 |
| 24 Apr 2014 | CNY | 4.9546 | 4.9546 | 4.6745 | 4.7291 | 4.7291 | -0.18 (-3.67%) | 11,341,704 |
| 23 Apr 2014 | CNY | 4.8546 | 5.0182 | 4.8364 | 4.9091 | 4.9091 | +0.018 (+0.37%) | 5,596,162 |
| 22 Apr 2014 | CNY | 5.0909 | 5.1709 | 4.82 | 4.8909 | 4.8909 | -0.256 (-4.98%) | 9,965,263 |
| 21 Apr 2014 | CNY | 5.2364 | 5.3073 | 5.1473 | 5.1473 | 5.1473 | -0.151 (-2.85%) | 6,218,916 |
| 18 Apr 2014 | CNY | 5.2546 | 5.3364 | 5.2309 | 5.2982 | 5.2982 | +0.015 (+0.28%) | 2,981,852 |
| 17 Apr 2014 | CNY | 5.2691 | 5.36 | 5.2691 | 5.2836 | 5.2836 | +0.035 (+0.66%) | 3,513,163 |
| 16 Apr 2014 | CNY | 5.22 | 5.2891 | 5.2 | 5.2491 | 5.2491 | +0.027 (+0.52%) | 3,092,160 |
| 15 Apr 2014 | CNY | 5.3491 | 5.3491 | 5.22 | 5.2218 | 5.2218 | -0.155 (-2.88%) | 6,315,380 |
| 14 Apr 2014 | CNY | 5.3582 | 5.5018 | 5.3382 | 5.3764 | 5.3764 | +0.038 (+0.72%) | 6,497,738 |
| 11 Apr 2014 | CNY | 5.2364 | 5.4182 | 5.2364 | 5.3382 | 5.3382 | +0.082 (+1.56%) | 9,690,202 |
| 10 Apr 2014 | CNY | 5.3636 | 5.4346 | 5.2546 | 5.2564 | 5.2564 | 0.0 (0.0%) | 12,402,978 |
| 9 Apr 2014 | CNY | 5.0091 | 5.3127 | 5.0091 | 5.2564 | 5.2564 | +0.255 (+5.09%) | 13,646,484 |
