| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | CNY | 9.6393 | 10.1714 | 9.4821 | 10.0107 | 10.0107 | +0.179 (+1.82%) | 10,337,927 |
| 13 May 2014 | CNY | 10.2857 | 10.4286 | 9.8214 | 9.8321 | 9.8321 | -0.529 (-5.10%) | 11,742,948 |
| 12 May 2014 | CNY | 10.1429 | 10.4357 | 9.8464 | 10.3607 | 10.3607 | +0.289 (+2.87%) | 12,626,255 |
| 9 May 2014 | CNY | 10.3857 | 10.6 | 10.0107 | 10.0714 | 10.0714 | -0.393 (-3.75%) | 12,545,716 |
| 8 May 2014 | CNY | 10.6286 | 11.2393 | 10.4643 | 10.4643 | 10.4643 | -0.489 (-4.47%) | 19,324,460 |
| 7 May 2014 | CNY | 10.7143 | 11.6071 | 10.6429 | 10.9536 | 10.9536 | -0.011 (-0.10%) | 25,625,490 |
| 6 May 2014 | CNY | 10.3214 | 11.0357 | 10.1893 | 10.9643 | 10.9643 | +0.454 (+4.32%) | 22,734,877 |
| 5 May 2014 | CNY | 10 | 10.9286 | 9.8321 | 10.5107 | 10.5107 | +0.421 (+4.18%) | 23,657,046 |
| 30 Apr 2014 | CNY | 10.0714 | 10.3143 | 9.8857 | 10.0893 | 10.0893 | +0.671 (+7.13%) | 21,304,953 |
| 29 Apr 2014 | CNY | 8.4786 | 9.4179 | 8.45 | 9.4179 | 9.4179 | +0.857 (+10.01%) | 6,397,095 |
| 28 Apr 2014 | CNY | 8.75 | 9.0286 | 8.4643 | 8.5607 | 8.5607 | -0.675 (-7.31%) | 8,934,041 |
| 25 Apr 2014 | CNY | 9.1321 | 9.5893 | 9.1286 | 9.2357 | 9.2357 | +0.093 (+1.01%) | 8,996,156 |
| 24 Apr 2014 | CNY | 9.5857 | 9.7107 | 9.0536 | 9.1429 | 9.1429 | -0.503 (-5.22%) | 8,831,281 |
| 23 Apr 2014 | CNY | 9.7857 | 10.0714 | 9.6286 | 9.6464 | 9.6464 | -0.222 (-2.24%) | 7,678,092 |
| 22 Apr 2014 | CNY | 10.0107 | 10.2679 | 9.575 | 9.8679 | 9.8679 | -0.318 (-3.12%) | 9,825,863 |
| 21 Apr 2014 | CNY | 9.5393 | 10.4679 | 9.5357 | 10.1857 | 10.1857 | +0.429 (+4.39%) | 16,943,497 |
| 18 Apr 2014 | CNY | 9.7857 | 9.8143 | 9.5393 | 9.7571 | 9.7571 | -0.1 (-1.01%) | 6,173,700 |
| 17 Apr 2014 | CNY | 9.7429 | 10.0393 | 9.7071 | 9.8571 | 9.8571 | +0.082 (+0.84%) | 8,094,391 |
| 16 Apr 2014 | CNY | 10.1893 | 10.3357 | 9.725 | 9.775 | 9.775 | -0.543 (-5.26%) | 11,721,474 |
| 15 Apr 2014 | CNY | 10.4893 | 10.5536 | 10.2107 | 10.3179 | 10.3179 | -0.346 (-3.25%) | 9,898,473 |
| 14 Apr 2014 | CNY | 10.6786 | 10.8357 | 10.4857 | 10.6643 | 10.6643 | +0.071 (+0.67%) | 9,288,227 |
| 11 Apr 2014 | CNY | 10.5036 | 10.925 | 10.4 | 10.5929 | 10.5929 | -0.039 (-0.37%) | 14,102,124 |
| 10 Apr 2014 | CNY | 10.925 | 11.3321 | 10.4821 | 10.6321 | 10.6321 | -0.607 (-5.40%) | 21,417,522 |
| 9 Apr 2014 | CNY | 10.9214 | 11.9607 | 10.6357 | 11.2393 | 11.2393 | +0.079 (+0.70%) | 29,706,451 |
| 8 Apr 2014 | CNY | 10.4786 | 11.6071 | 10.0714 | 11.1607 | 11.1607 | +0.586 (+5.54%) | 28,888,283 |
| 4 Apr 2014 | CNY | 10.4786 | 10.9214 | 10.2893 | 10.575 | 10.575 | -0.407 (-3.71%) | 20,788,703 |
| 3 Apr 2014 | CNY | 10.3071 | 11.3143 | 10.1 | 10.9821 | 10.9821 | +0.532 (+5.09%) | 32,278,943 |
| 2 Apr 2014 | CNY | 9.8786 | 10.45 | 9.8393 | 10.45 | 10.45 | +0.95 (+10%) | 34,086,360 |
| 1 Apr 2014 | CNY | 8.425 | 9.5 | 8.3571 | 9.5 | 9.5 | +0.864 (+10.01%) | 12,650,226 |
| 31 Mar 2014 | CNY | 9.4286 | 9.4821 | 8.5464 | 8.6357 | 8.6357 | -0.646 (-6.96%) | 15,970,656 |
