| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | CNY | 9.3619 | 9.5508 | 9.2396 | 9.4674 | 9.4674 | +0.022 (+0.24%) | 4,826,710 |
| 30 Apr 2014 | CNY | 9.0174 | 9.5563 | 8.9618 | 9.4452 | 9.4452 | +0.395 (+4.36%) | 8,011,100 |
| 29 Apr 2014 | CNY | 9.2674 | 9.4397 | 8.8118 | 9.0507 | 9.0507 | -0.389 (-4.12%) | 11,726,846 |
| 28 Apr 2014 | CNY | 9.6063 | 9.6063 | 8.7229 | 9.4397 | 9.4397 | -0.228 (-2.36%) | 7,142,736 |
| 25 Apr 2014 | CNY | 9.673 | 9.773 | 9.4452 | 9.6675 | 9.6675 | +0.006 (+0.06%) | 6,030,250 |
| 24 Apr 2014 | CNY | 10.1231 | 10.1953 | 9.4452 | 9.6619 | 9.6619 | -0.422 (-4.19%) | 7,690,885 |
| 23 Apr 2014 | CNY | 10.3008 | 10.5564 | 10.0119 | 10.0842 | 10.0842 | -0.217 (-2.10%) | 5,750,613 |
| 22 Apr 2014 | CNY | 10.9342 | 10.9898 | 10.0508 | 10.3008 | 10.3008 | -0.633 (-5.79%) | 6,765,028 |
| 21 Apr 2014 | CNY | 10.7787 | 11.1065 | 10.7175 | 10.9342 | 10.9342 | +0.128 (+1.18%) | 8,553,959 |
| 18 Apr 2014 | CNY | 10.7731 | 10.9565 | 10.6953 | 10.8064 | 10.8064 | +0.033 (+0.31%) | 3,436,806 |
| 17 Apr 2014 | CNY | 10.7787 | 11.0009 | 10.6675 | 10.7731 | 10.7731 | +0.005 (+0.05%) | 3,249,747 |
| 16 Apr 2014 | CNY | 11.112 | 11.112 | 10.712 | 10.7676 | 10.7676 | -0.322 (-2.91%) | 4,801,950 |
| 15 Apr 2014 | CNY | 11.4065 | 11.5287 | 10.9676 | 11.0898 | 11.0898 | -0.356 (-3.11%) | 5,217,912 |
| 14 Apr 2014 | CNY | 11.1398 | 11.5621 | 11.0287 | 11.4454 | 11.4454 | +0.333 (+3.00%) | 6,742,693 |
| 11 Apr 2014 | CNY | 11.1676 | 11.2787 | 10.8898 | 11.112 | 11.112 | -0.206 (-1.82%) | 5,389,145 |
| 10 Apr 2014 | CNY | 10.9342 | 11.4009 | 10.7398 | 11.3176 | 11.3176 | +0.483 (+4.46%) | 9,173,364 |
| 9 Apr 2014 | CNY | 10.2231 | 10.8787 | 10.2231 | 10.8342 | 10.8342 | +0.578 (+5.63%) | 9,949,934 |
| 8 Apr 2014 | CNY | 10.2119 | 10.3564 | 9.9564 | 10.2564 | 10.2564 | -0.022 (-0.22%) | 7,310,569 |
| 4 Apr 2014 | CNY | 10.0564 | 10.312 | 9.9397 | 10.2786 | 10.2786 | +0.139 (+1.37%) | 7,955,746 |
| 3 Apr 2014 | CNY | 10.1564 | 10.4231 | 10.1397 | 10.1397 | 10.1397 | -0.083 (-0.82%) | 6,215,093 |
| 2 Apr 2014 | CNY | 10.7064 | 10.9231 | 9.9897 | 10.2231 | 10.2231 | -0.517 (-4.81%) | 9,466,823 |
| 1 Apr 2014 | CNY | 10.512 | 11.012 | 10.5064 | 10.7398 | 10.7398 | +0.233 (+2.22%) | 5,570,665 |
| 31 Mar 2014 | CNY | 10.6675 | 10.8731 | 10.2786 | 10.5064 | 10.5064 | -0.139 (-1.30%) | 5,022,950 |
| 28 Mar 2014 | CNY | 10.8064 | 11.1509 | 10.2842 | 10.6453 | 10.6453 | -0.239 (-2.19%) | 8,365,723 |
| 27 Mar 2014 | CNY | 11.3676 | 11.3676 | 10.8842 | 10.8842 | 10.8842 | -0.6 (-5.23%) | 7,297,570 |
| 26 Mar 2014 | CNY | 11.0231 | 11.6676 | 10.9065 | 11.4843 | 11.4843 | +0.522 (+4.76%) | 8,994,896 |
| 25 Mar 2014 | CNY | 11.0898 | 11.2176 | 10.7953 | 10.962 | 10.962 | -0.128 (-1.15%) | 4,455,861 |
| 24 Mar 2014 | CNY | 11.412 | 11.6343 | 10.9509 | 11.0898 | 11.0898 | -0.467 (-4.04%) | 8,679,278 |
| 21 Mar 2014 | CNY | 11.3676 | 11.7787 | 10.9009 | 11.5565 | 11.5565 | +0.15 (+1.32%) | 8,363,717 |
| 20 Mar 2014 | CNY | 12.2232 | 12.251 | 11.3343 | 11.4065 | 11.4065 | -0.817 (-6.68%) | 9,865,465 |
