| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 6.425 | 6.58 | 6.405 | 6.565 | 6.565 | +0.14 (+2.18%) | 3,051,450 |
| 20 May 2014 | CNY | 6.525 | 6.64 | 6.38 | 6.425 | 6.425 | -0.015 (-0.23%) | 3,517,532 |
| 19 May 2014 | CNY | 6.335 | 6.565 | 6.255 | 6.44 | 6.44 | +0.095 (+1.50%) | 3,574,432 |
| 16 May 2014 | CNY | 6.29 | 6.39 | 6.17 | 6.345 | 6.345 | -0.005 (-0.08%) | 3,337,996 |
| 15 May 2014 | CNY | 6.55 | 6.62 | 6.29 | 6.35 | 6.35 | -0.185 (-2.83%) | 3,956,492 |
| 14 May 2014 | CNY | 6.54 | 6.575 | 6.465 | 6.535 | 6.535 | -0.03 (-0.46%) | 2,308,568 |
| 13 May 2014 | CNY | 6.595 | 6.67 | 6.405 | 6.565 | 6.565 | -0.05 (-0.76%) | 5,054,774 |
| 12 May 2014 | CNY | 6.485 | 6.64 | 6.43 | 6.615 | 6.615 | +0.13 (+2.00%) | 6,484,062 |
| 9 May 2014 | CNY | 6.72 | 6.84 | 6.375 | 6.485 | 6.485 | -0.24 (-3.57%) | 6,261,300 |
| 8 May 2014 | CNY | 6.825 | 6.92 | 6.67 | 6.725 | 6.725 | -0.06 (-0.88%) | 6,063,558 |
| 7 May 2014 | CNY | 7.04 | 7.04 | 6.7 | 6.785 | 6.785 | -0.33 (-4.64%) | 6,751,070 |
| 6 May 2014 | CNY | 7.15 | 7.24 | 7.065 | 7.115 | 7.115 | -0.02 (-0.28%) | 3,802,206 |
| 5 May 2014 | CNY | 7 | 7.185 | 6.93 | 7.135 | 7.135 | +0.135 (+1.93%) | 2,012,208 |
| 30 Apr 2014 | CNY | 6.815 | 7.34 | 6.815 | 7 | 7 | +0.16 (+2.34%) | 2,911,236 |
| 29 Apr 2014 | CNY | 6.75 | 6.99 | 6.6 | 6.84 | 6.84 | +0.09 (+1.33%) | 2,980,214 |
| 28 Apr 2014 | CNY | 7.19 | 7.395 | 6.71 | 6.75 | 6.75 | -0.475 (-6.57%) | 4,245,342 |
| 25 Apr 2014 | CNY | 7.465 | 7.465 | 7.03 | 7.225 | 7.225 | -0.19 (-2.56%) | 2,757,994 |
| 24 Apr 2014 | CNY | 7.4 | 7.49 | 7.25 | 7.415 | 7.415 | -0.085 (-1.13%) | 2,530,208 |
| 23 Apr 2014 | CNY | 7.38 | 7.61 | 7.335 | 7.5 | 7.5 | +0.04 (+0.54%) | 4,038,570 |
| 22 Apr 2014 | CNY | 7.705 | 7.795 | 7.245 | 7.46 | 7.46 | -0.27 (-3.49%) | 5,290,930 |
| 21 Apr 2014 | CNY | 8.075 | 8.1 | 7.73 | 7.73 | 7.73 | -0.36 (-4.45%) | 4,495,478 |
| 18 Apr 2014 | CNY | 7.955 | 8.1 | 7.855 | 8.09 | 8.09 | +0.14 (+1.76%) | 3,554,990 |
| 17 Apr 2014 | CNY | 7.995 | 8.25 | 7.845 | 7.95 | 7.95 | 0.0 (0.0%) | 6,371,590 |
| 16 Apr 2014 | CNY | 7.985 | 8.315 | 7.89 | 7.95 | 7.95 | -0.11 (-1.36%) | 9,687,446 |
| 15 Apr 2014 | CNY | 7.775 | 8.195 | 7.775 | 8.06 | 8.06 | +0.255 (+3.27%) | 10,798,852 |
| 14 Apr 2014 | CNY | 7.5 | 7.875 | 7.5 | 7.805 | 7.805 | +0.255 (+3.38%) | 7,123,560 |
| 11 Apr 2014 | CNY | 7.455 | 7.65 | 7.28 | 7.55 | 7.55 | -0.095 (-1.24%) | 6,058,508 |
| 10 Apr 2014 | CNY | 7.2 | 7.85 | 7.14 | 7.645 | 7.645 | +0.4 (+5.52%) | 13,836,932 |
| 9 Apr 2014 | CNY | 7.255 | 7.315 | 7.135 | 7.245 | 7.245 | +0.065 (+0.91%) | 10,446,640 |
| 8 Apr 2014 | CNY | 7.2 | 7.235 | 7.06 | 7.18 | 7.18 | -0.125 (-1.71%) | 6,318,226 |
