| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 5.85 | 6.16 | 5.835 | 6.14 | 6.14 | +0.235 (+3.98%) | 5,517,964 |
| 20 May 2014 | CNY | 5.79 | 5.94 | 5.79 | 5.905 | 5.905 | +0.18 (+3.14%) | 3,241,544 |
| 19 May 2014 | CNY | 5.69 | 5.76 | 5.685 | 5.725 | 5.725 | -0.02 (-0.35%) | 827,098 |
| 16 May 2014 | CNY | 5.82 | 5.82 | 5.595 | 5.745 | 5.745 | -0.025 (-0.43%) | 2,143,646 |
| 15 May 2014 | CNY | 5.875 | 5.9 | 5.755 | 5.77 | 5.77 | -0.135 (-2.29%) | 1,878,298 |
| 14 May 2014 | CNY | 5.815 | 5.935 | 5.76 | 5.905 | 5.905 | +0.055 (+0.94%) | 1,902,230 |
| 13 May 2014 | CNY | 5.87 | 5.96 | 5.815 | 5.85 | 5.85 | -0.02 (-0.34%) | 2,238,608 |
| 12 May 2014 | CNY | 5.84 | 5.94 | 5.8 | 5.87 | 5.87 | +0.075 (+1.29%) | 2,906,900 |
| 9 May 2014 | CNY | 5.82 | 5.855 | 5.7 | 5.795 | 5.795 | -0.03 (-0.52%) | 2,113,322 |
| 8 May 2014 | CNY | 5.8 | 5.96 | 5.8 | 5.825 | 5.825 | +0.04 (+0.69%) | 3,979,326 |
| 7 May 2014 | CNY | 5.8 | 5.87 | 5.765 | 5.785 | 5.785 | -0.06 (-1.03%) | 3,296,214 |
| 6 May 2014 | CNY | 5.66 | 5.87 | 5.645 | 5.845 | 5.845 | +0.145 (+2.54%) | 5,328,282 |
| 5 May 2014 | CNY | 5.56 | 5.7 | 5.52 | 5.7 | 5.7 | +0.135 (+2.43%) | 4,744,162 |
| 30 Apr 2014 | CNY | 5.465 | 5.575 | 5.45 | 5.565 | 5.565 | +0.1 (+1.83%) | 2,856,982 |
| 29 Apr 2014 | CNY | 5.35 | 5.48 | 5.32 | 5.465 | 5.465 | +0.115 (+2.15%) | 2,067,624 |
| 28 Apr 2014 | CNY | 5.48 | 5.54 | 5.34 | 5.35 | 5.35 | -0.145 (-2.64%) | 3,323,946 |
| 25 Apr 2014 | CNY | 5.59 | 5.65 | 5.48 | 5.495 | 5.495 | -0.1 (-1.79%) | 2,268,116 |
| 24 Apr 2014 | CNY | 5.65 | 5.65 | 5.535 | 5.595 | 5.595 | -0.055 (-0.97%) | 2,286,070 |
| 23 Apr 2014 | CNY | 5.635 | 5.69 | 5.625 | 5.65 | 5.65 | 0.0 (0.0%) | 1,554,802 |
| 22 Apr 2014 | CNY | 5.8 | 5.8 | 5.59 | 5.65 | 5.65 | -0.11 (-1.91%) | 2,886,168 |
| 21 Apr 2014 | CNY | 5.87 | 5.945 | 5.75 | 5.76 | 5.76 | -0.175 (-2.95%) | 2,953,968 |
| 18 Apr 2014 | CNY | 5.88 | 5.975 | 5.88 | 5.935 | 5.935 | +0.02 (+0.34%) | 2,213,408 |
| 17 Apr 2014 | CNY | 5.975 | 5.99 | 5.905 | 5.915 | 5.915 | -0.035 (-0.59%) | 2,345,790 |
| 16 Apr 2014 | CNY | 5.875 | 5.96 | 5.82 | 5.95 | 5.95 | +0.055 (+0.93%) | 2,085,870 |
| 15 Apr 2014 | CNY | 5.925 | 5.975 | 5.87 | 5.895 | 5.895 | -0.05 (-0.84%) | 2,614,366 |
| 14 Apr 2014 | CNY | 5.855 | 5.96 | 5.83 | 5.945 | 5.945 | +0.08 (+1.36%) | 2,483,900 |
| 11 Apr 2014 | CNY | 5.865 | 5.875 | 5.755 | 5.865 | 5.865 | -0.045 (-0.76%) | 3,199,856 |
| 10 Apr 2014 | CNY | 5.925 | 5.995 | 5.89 | 5.91 | 5.91 | -0.01 (-0.17%) | 3,947,746 |
| 9 Apr 2014 | CNY | 5.81 | 5.94 | 5.81 | 5.92 | 5.92 | +0.1 (+1.72%) | 3,943,502 |
| 8 Apr 2014 | CNY | 5.735 | 5.86 | 5.69 | 5.82 | 5.82 | +0.065 (+1.13%) | 3,248,382 |
