| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2014 | CNY | 4.525 | 4.75 | 4.425 | 4.61 | 4.61 | +0.025 (+0.55%) | 37,910,876 |
| 15 May 2014 | CNY | 4.68 | 4.92 | 4.53 | 4.585 | 4.585 | +0.065 (+1.44%) | 65,221,164 |
| 14 May 2014 | CNY | 4.52 | 4.52 | 4.275 | 4.52 | 4.52 | +0.41 (+9.98%) | 43,887,788 |
| 18 Feb 2014 | CNY | 4.065 | 4.14 | 4.01 | 4.11 | 4.11 | +0.035 (+0.86%) | 17,291,706 |
| 17 Feb 2014 | CNY | 3.94 | 4.115 | 3.915 | 4.075 | 4.075 | +0.15 (+3.82%) | 22,464,406 |
| 14 Feb 2014 | CNY | 3.855 | 3.93 | 3.83 | 3.925 | 3.925 | +0.07 (+1.82%) | 11,644,132 |
| 13 Feb 2014 | CNY | 3.93 | 3.97 | 3.85 | 3.855 | 3.855 | -0.095 (-2.41%) | 12,048,674 |
| 12 Feb 2014 | CNY | 3.805 | 3.98 | 3.795 | 3.95 | 3.95 | +0.15 (+3.95%) | 16,122,116 |
| 11 Feb 2014 | CNY | 3.83 | 3.925 | 3.77 | 3.8 | 3.8 | -0.035 (-0.91%) | 12,804,022 |
| 10 Feb 2014 | CNY | 3.735 | 3.845 | 3.735 | 3.835 | 3.835 | +0.115 (+3.09%) | 12,921,232 |
| 7 Feb 2014 | CNY | 3.665 | 3.725 | 3.59 | 3.72 | 3.72 | +0.035 (+0.95%) | 8,525,386 |
| 30 Jan 2014 | CNY | 3.765 | 3.77 | 3.675 | 3.685 | 3.685 | -0.08 (-2.12%) | 6,019,960 |
| 29 Jan 2014 | CNY | 3.765 | 3.79 | 3.73 | 3.765 | 3.765 | 0.0 (0.0%) | 5,726,816 |
| 28 Jan 2014 | CNY | 3.68 | 3.82 | 3.68 | 3.765 | 3.765 | +0.085 (+2.31%) | 13,061,536 |
| 27 Jan 2014 | CNY | 3.705 | 3.745 | 3.675 | 3.68 | 3.68 | -0.03 (-0.81%) | 6,041,896 |
| 24 Jan 2014 | CNY | 3.61 | 3.71 | 3.6 | 3.71 | 3.71 | +0.085 (+2.34%) | 10,010,938 |
| 23 Jan 2014 | CNY | 3.605 | 3.645 | 3.575 | 3.625 | 3.625 | +0.03 (+0.83%) | 6,131,770 |
| 22 Jan 2014 | CNY | 3.52 | 3.595 | 3.52 | 3.595 | 3.595 | +0.085 (+2.42%) | 4,711,606 |
| 21 Jan 2014 | CNY | 3.475 | 3.525 | 3.475 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,555,632 |
| 20 Jan 2014 | CNY | 3.51 | 3.515 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 3,105,748 |
| 17 Jan 2014 | CNY | 3.545 | 3.545 | 3.45 | 3.51 | 3.51 | -0.04 (-1.13%) | 5,394,238 |
| 16 Jan 2014 | CNY | 3.565 | 3.585 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,949,890 |
| 15 Jan 2014 | CNY | 3.53 | 3.575 | 3.525 | 3.56 | 3.56 | +0.005 (+0.14%) | 4,034,270 |
| 14 Jan 2014 | CNY | 3.49 | 3.57 | 3.485 | 3.555 | 3.555 | +0.065 (+1.86%) | 4,785,612 |
| 13 Jan 2014 | CNY | 3.435 | 3.505 | 3.41 | 3.49 | 3.49 | +0.05 (+1.45%) | 7,173,188 |
| 10 Jan 2014 | CNY | 3.555 | 3.575 | 3.41 | 3.44 | 3.44 | -0.125 (-3.51%) | 9,580,982 |
| 9 Jan 2014 | CNY | 3.74 | 3.78 | 3.555 | 3.565 | 3.565 | -0.18 (-4.81%) | 10,028,964 |
| 8 Jan 2014 | CNY | 3.72 | 3.77 | 3.685 | 3.745 | 3.745 | +0.045 (+1.22%) | 8,001,022 |
| 7 Jan 2014 | CNY | 3.665 | 3.715 | 3.625 | 3.7 | 3.7 | +0.02 (+0.54%) | 6,812,250 |
| 6 Jan 2014 | CNY | 3.815 | 3.825 | 3.665 | 3.68 | 3.68 | -0.135 (-3.54%) | 12,366,302 |
