| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 4.95 | 5.025 | 4.91 | 4.985 | 4.985 | +0.025 (+0.50%) | 2,319,768 |
| 13 May 2014 | CNY | 4.915 | 5.04 | 4.915 | 4.96 | 4.96 | +0.025 (+0.51%) | 4,016,970 |
| 12 May 2014 | CNY | 4.855 | 4.95 | 4.775 | 4.935 | 4.935 | +0.145 (+3.03%) | 4,600,768 |
| 9 May 2014 | CNY | 4.94 | 5.02 | 4.775 | 4.79 | 4.79 | -0.17 (-3.43%) | 5,141,814 |
| 8 May 2014 | CNY | 4.965 | 5.08 | 4.9 | 4.96 | 4.96 | -0.04 (-0.80%) | 4,832,158 |
| 7 May 2014 | CNY | 5.035 | 5.09 | 5 | 5 | 5 | -0.04 (-0.79%) | 3,857,904 |
| 6 May 2014 | CNY | 5.06 | 5.1 | 5.015 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,888,752 |
| 5 May 2014 | CNY | 5.015 | 5.085 | 4.965 | 5.06 | 5.06 | +0.045 (+0.90%) | 3,319,224 |
| 30 Apr 2014 | CNY | 4.97 | 5.035 | 4.905 | 5.015 | 5.015 | +0.08 (+1.62%) | 3,443,354 |
| 29 Apr 2014 | CNY | 4.86 | 4.975 | 4.86 | 4.935 | 4.935 | +0.085 (+1.75%) | 3,553,178 |
| 28 Apr 2014 | CNY | 5.115 | 5.14 | 4.84 | 4.85 | 4.85 | -0.315 (-6.10%) | 7,042,048 |
| 25 Apr 2014 | CNY | 5.13 | 5.19 | 5.05 | 5.165 | 5.165 | +0.035 (+0.68%) | 4,970,896 |
| 24 Apr 2014 | CNY | 5.2 | 5.24 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 4,730,984 |
| 23 Apr 2014 | CNY | 5.38 | 5.43 | 5.175 | 5.21 | 5.21 | -0.2 (-3.70%) | 9,118,818 |
| 22 Apr 2014 | CNY | 5.365 | 5.435 | 5.255 | 5.41 | 5.41 | -0.045 (-0.82%) | 10,404,996 |
| 21 Apr 2014 | CNY | 5.525 | 5.61 | 5.43 | 5.455 | 5.455 | -0.165 (-2.94%) | 13,810,384 |
| 18 Apr 2014 | CNY | 5.75 | 5.765 | 5.575 | 5.62 | 5.62 | -0.175 (-3.02%) | 14,798,502 |
| 17 Apr 2014 | CNY | 5.62 | 5.8 | 5.58 | 5.795 | 5.795 | +0.145 (+2.57%) | 20,357,832 |
| 16 Apr 2014 | CNY | 5.395 | 5.7 | 5.395 | 5.65 | 5.65 | +0.22 (+4.05%) | 17,617,678 |
| 15 Apr 2014 | CNY | 5.465 | 5.6 | 5.38 | 5.43 | 5.43 | -0.045 (-0.82%) | 9,492,914 |
| 14 Apr 2014 | CNY | 5.355 | 5.525 | 5.335 | 5.475 | 5.475 | +0.115 (+2.15%) | 9,803,352 |
| 11 Apr 2014 | CNY | 5.295 | 5.365 | 5.23 | 5.36 | 5.36 | +0.065 (+1.23%) | 6,329,922 |
| 10 Apr 2014 | CNY | 5.39 | 5.42 | 5.26 | 5.295 | 5.295 | -0.11 (-2.04%) | 10,344,474 |
| 9 Apr 2014 | CNY | 5.405 | 5.475 | 5.375 | 5.405 | 5.405 | -0.015 (-0.28%) | 6,710,674 |
| 8 Apr 2014 | CNY | 5.415 | 5.46 | 5.32 | 5.42 | 5.42 | -0.025 (-0.46%) | 6,985,380 |
| 4 Apr 2014 | CNY | 5.34 | 5.485 | 5.3 | 5.445 | 5.445 | +0.1 (+1.87%) | 10,817,900 |
| 3 Apr 2014 | CNY | 5.27 | 5.355 | 5.22 | 5.345 | 5.345 | +0.07 (+1.33%) | 6,846,012 |
| 2 Apr 2014 | CNY | 5.285 | 5.34 | 5.23 | 5.275 | 5.275 | -0.04 (-0.75%) | 6,016,598 |
| 1 Apr 2014 | CNY | 5.23 | 5.335 | 5.22 | 5.315 | 5.315 | +0.035 (+0.66%) | 9,157,372 |
| 31 Mar 2014 | CNY | 4.955 | 5.3 | 4.955 | 5.28 | 5.28 | +0.315 (+6.34%) | 11,347,128 |
