| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 9.2584 | 9.7129 | 9.1584 | 9.2947 | 9.2947 | +0.123 (+1.34%) | 11,936,060 |
| 21 May 2014 | CNY | 8.9811 | 9.3129 | 8.863 | 9.172 | 9.172 | +0.173 (+1.92%) | 7,479,238 |
| 20 May 2014 | CNY | 8.7584 | 9.3675 | 8.7584 | 8.9993 | 8.9993 | +0.382 (+4.43%) | 12,573,311 |
| 19 May 2014 | CNY | 8.5993 | 8.6993 | 8.3585 | 8.6175 | 8.6175 | -0.055 (-0.63%) | 6,096,928 |
| 16 May 2014 | CNY | 8.7993 | 8.9629 | 8.413 | 8.6721 | 8.6721 | -0.327 (-3.64%) | 8,964,478 |
| 15 May 2014 | CNY | 9.0448 | 9.3175 | 8.9584 | 8.9993 | 8.9993 | -0.1 (-1.10%) | 9,827,459 |
| 14 May 2014 | CNY | 9.1084 | 9.2266 | 8.9311 | 9.0993 | 9.0993 | -0.082 (-0.89%) | 6,474,768 |
| 13 May 2014 | CNY | 8.9539 | 9.2902 | 8.8811 | 9.1811 | 9.1811 | +0.209 (+2.33%) | 10,109,015 |
| 12 May 2014 | CNY | 8.863 | 9.0675 | 8.6448 | 8.972 | 8.972 | +0.232 (+2.65%) | 9,783,619 |
| 9 May 2014 | CNY | 9.0175 | 9.1311 | 8.6357 | 8.7402 | 8.7402 | -0.391 (-4.28%) | 9,126,375 |
| 8 May 2014 | CNY | 9.022 | 9.5129 | 8.9993 | 9.1311 | 9.1311 | 0.0 (0.0%) | 8,922,562 |
| 7 May 2014 | CNY | 9.8629 | 9.8629 | 9.1311 | 9.1311 | 9.1311 | -0.804 (-8.10%) | 13,023,378 |
| 6 May 2014 | CNY | 10.081 | 10.2038 | 9.8083 | 9.9356 | 9.9356 | -0.136 (-1.35%) | 12,697,350 |
| 5 May 2014 | CNY | 9.522 | 10.2492 | 9.4129 | 10.072 | 10.072 | +0.541 (+5.68%) | 12,320,698 |
| 30 Apr 2014 | CNY | 9.4311 | 9.772 | 9.1584 | 9.5311 | 9.5311 | +0.114 (+1.21%) | 10,085,392 |
| 29 Apr 2014 | CNY | 9.2357 | 9.6811 | 9.2357 | 9.4175 | 9.4175 | +0.018 (+0.19%) | 10,782,621 |
| 28 Apr 2014 | CNY | 9.6356 | 9.6356 | 8.9266 | 9.3993 | 9.3993 | -0.518 (-5.22%) | 19,692,993 |
| 25 Apr 2014 | CNY | 10.2628 | 10.6537 | 9.8402 | 9.9174 | 9.9174 | -0.441 (-4.26%) | 13,360,910 |
| 24 Apr 2014 | CNY | 10.931 | 11.0401 | 10.0901 | 10.3583 | 10.3583 | -0.791 (-7.09%) | 18,593,539 |
| 23 Apr 2014 | CNY | 11.031 | 11.4491 | 10.7628 | 11.1491 | 11.1491 | +0.104 (+0.95%) | 13,799,554 |
| 22 Apr 2014 | CNY | 11.4991 | 11.59 | 10.8173 | 11.0446 | 11.0446 | -0.473 (-4.10%) | 18,318,837 |
| 21 Apr 2014 | CNY | 11.4764 | 11.9991 | 11.181 | 11.5173 | 11.5173 | +0.2 (+1.77%) | 26,512,039 |
| 18 Apr 2014 | CNY | 10.2038 | 11.3173 | 9.9311 | 11.3173 | 11.3173 | +1.027 (+9.98%) | 25,106,546 |
| 17 Apr 2014 | CNY | 9.9492 | 10.4447 | 9.7765 | 10.2901 | 10.2901 | +0.3 (+3.00%) | 13,420,867 |
| 16 Apr 2014 | CNY | 10.2492 | 10.3583 | 9.772 | 9.9901 | 9.9901 | -0.259 (-2.53%) | 12,231,257 |
| 15 Apr 2014 | CNY | 10.281 | 10.3628 | 10.022 | 10.2492 | 10.2492 | +0.014 (+0.13%) | 11,809,927 |
| 14 Apr 2014 | CNY | 10.4537 | 10.6674 | 9.9538 | 10.2356 | 10.2356 | -0.354 (-3.35%) | 19,222,073 |
| 11 Apr 2014 | CNY | 10.5583 | 10.9537 | 10.4765 | 10.5901 | 10.5901 | -0.182 (-1.69%) | 18,191,672 |
| 10 Apr 2014 | CNY | 10.7037 | 11.3082 | 10.6128 | 10.7719 | 10.7719 | +0.386 (+3.72%) | 29,830,595 |
| 9 Apr 2014 | CNY | 9.372 | 10.3856 | 9.2811 | 10.3856 | 10.3856 | +0.945 (+10.01%) | 23,461,757 |
