| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 3.2625 | 3.4344 | 3.2625 | 3.3906 | 3.3906 | +0.081 (+2.45%) | 6,711,014 |
| 30 May 2014 | CNY | 3.3125 | 3.3188 | 3.25 | 3.3094 | 3.3094 | +0.075 (+2.32%) | 3,133,545 |
| 29 May 2014 | CNY | 3.3406 | 3.3406 | 3.2344 | 3.2344 | 3.2344 | -0.05 (-1.52%) | 1,984,019 |
| 28 May 2014 | CNY | 3.2469 | 3.2906 | 3.2438 | 3.2844 | 3.2844 | +0.034 (+1.06%) | 1,562,700 |
| 27 May 2014 | CNY | 3.25 | 3.3031 | 3.25 | 3.25 | 3.25 | -0.022 (-0.67%) | 1,443,136 |
| 26 May 2014 | CNY | 3.25 | 3.2781 | 3.2375 | 3.2719 | 3.2719 | +0.028 (+0.87%) | 1,521,235 |
| 23 May 2014 | CNY | 3.2125 | 3.2438 | 3.1969 | 3.2438 | 3.2438 | +0.031 (+0.97%) | 846,441 |
| 22 May 2014 | CNY | 3.2594 | 3.2688 | 3.2094 | 3.2125 | 3.2125 | -0.031 (-0.96%) | 1,731,017 |
| 21 May 2014 | CNY | 3.2 | 3.25 | 3.1625 | 3.2438 | 3.2438 | +0.044 (+1.37%) | 1,636,307 |
| 20 May 2014 | CNY | 3.1875 | 3.2344 | 3.1875 | 3.2 | 3.2 | +0.016 (+0.49%) | 1,261,808 |
| 19 May 2014 | CNY | 3.1781 | 3.2 | 3.1594 | 3.1844 | 3.1844 | -0.006 (-0.19%) | 886,246 |
| 16 May 2014 | CNY | 3.2531 | 3.2531 | 3.1563 | 3.1906 | 3.1906 | -0.062 (-1.92%) | 1,204,992 |
| 15 May 2014 | CNY | 3.2781 | 3.3344 | 3.2125 | 3.2531 | 3.2531 | -0.013 (-0.38%) | 2,934,787 |
| 14 May 2014 | CNY | 3.2469 | 3.2844 | 3.2281 | 3.2656 | 3.2656 | +0.019 (+0.58%) | 1,432,995 |
| 13 May 2014 | CNY | 3.2375 | 3.2625 | 3.2219 | 3.2469 | 3.2469 | +0.013 (+0.39%) | 1,123,756 |
| 12 May 2014 | CNY | 3.1719 | 3.2375 | 3.1438 | 3.2344 | 3.2344 | +0.113 (+3.60%) | 2,311,420 |
| 9 May 2014 | CNY | 3.1625 | 3.1719 | 3.0906 | 3.1219 | 3.1219 | -0.041 (-1.28%) | 1,687,910 |
| 8 May 2014 | CNY | 3.1531 | 3.2188 | 3.1531 | 3.1625 | 3.1625 | +0.009 (+0.30%) | 1,242,518 |
| 7 May 2014 | CNY | 3.2125 | 3.2125 | 3.1531 | 3.1531 | 3.1531 | -0.066 (-2.04%) | 1,455,417 |
| 6 May 2014 | CNY | 3.1875 | 3.225 | 3.1844 | 3.2188 | 3.2188 | +0.031 (+0.98%) | 1,335,504 |
| 5 May 2014 | CNY | 3.15 | 3.1906 | 3.1156 | 3.1875 | 3.1875 | +0.031 (+0.99%) | 1,319,849 |
| 30 Apr 2014 | CNY | 3.1094 | 3.1625 | 3.0906 | 3.1563 | 3.1563 | +0.047 (+1.51%) | 1,409,155 |
| 29 Apr 2014 | CNY | 3.0531 | 3.1156 | 3.0531 | 3.1094 | 3.1094 | +0.053 (+1.74%) | 1,214,294 |
| 28 Apr 2014 | CNY | 3.1969 | 3.2125 | 3.0563 | 3.0563 | 3.0563 | -0.159 (-4.95%) | 2,767,264 |
| 25 Apr 2014 | CNY | 3.3031 | 3.3031 | 3.1875 | 3.2156 | 3.2156 | -0.056 (-1.72%) | 1,848,099 |
| 24 Apr 2014 | CNY | 3.2813 | 3.2875 | 3.2531 | 3.2719 | 3.2719 | -0.009 (-0.29%) | 1,266,390 |
| 23 Apr 2014 | CNY | 3.3 | 3.3219 | 3.2594 | 3.2813 | 3.2813 | -0.019 (-0.57%) | 1,341,980 |
| 22 Apr 2014 | CNY | 3.3813 | 3.3875 | 3.2406 | 3.3 | 3.3 | -0.075 (-2.22%) | 3,502,582 |
| 21 Apr 2014 | CNY | 3.45 | 3.4719 | 3.375 | 3.375 | 3.375 | -0.103 (-2.96%) | 4,579,177 |
| 18 Apr 2014 | CNY | 3.4594 | 3.4875 | 3.4375 | 3.4781 | 3.4781 | 0.0 (0.0%) | 2,997,568 |
