| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2014 | CNY | 4.252 | 4.252 | 4.152 | 4.1986 | 4.1986 | -0.023 (-0.55%) | 2,249,263 |
| 26 May 2014 | CNY | 4.0486 | 4.2687 | 4.0486 | 4.222 | 4.222 | +0.2 (+4.98%) | 4,867,329 |
| 23 May 2014 | CNY | 3.9619 | 4.0252 | 3.9485 | 4.0219 | 4.0219 | +0.027 (+0.67%) | 1,409,448 |
| 22 May 2014 | CNY | 3.9685 | 4.0586 | 3.9585 | 3.9952 | 3.9952 | +0.033 (+0.84%) | 2,124,210 |
| 21 May 2014 | CNY | 3.9585 | 3.9652 | 3.8852 | 3.9619 | 3.9619 | +0.017 (+0.42%) | 1,759,257 |
| 20 May 2014 | CNY | 3.9952 | 4.0119 | 3.9385 | 3.9452 | 3.9452 | +0.017 (+0.43%) | 955,482 |
| 19 May 2014 | CNY | 3.9052 | 3.9485 | 3.8752 | 3.9285 | 3.9285 | +0.023 (+0.60%) | 715,586 |
| 16 May 2014 | CNY | 3.9385 | 3.9385 | 3.8351 | 3.9052 | 3.9052 | -0.03 (-0.76%) | 933,032 |
| 15 May 2014 | CNY | 4.0152 | 4.0352 | 3.9352 | 3.9352 | 3.9352 | -0.087 (-2.16%) | 1,187,624 |
| 14 May 2014 | CNY | 4.0286 | 4.0619 | 3.9719 | 4.0219 | 4.0219 | -0.02 (-0.49%) | 1,402,710 |
| 13 May 2014 | CNY | 3.9952 | 4.0719 | 3.9952 | 4.0419 | 4.0419 | +0.033 (+0.83%) | 1,365,057 |
| 12 May 2014 | CNY | 3.9485 | 4.0419 | 3.9485 | 4.0086 | 4.0086 | +0.06 (+1.52%) | 1,370,244 |
| 9 May 2014 | CNY | 3.8752 | 3.9852 | 3.8585 | 3.9485 | 3.9485 | +0.027 (+0.68%) | 1,415,262 |
| 8 May 2014 | CNY | 3.8518 | 3.9719 | 3.8451 | 3.9218 | 3.9218 | +0.067 (+1.73%) | 1,922,135 |
| 7 May 2014 | CNY | 3.9619 | 3.9919 | 3.7885 | 3.8551 | 3.8551 | -0.087 (-2.20%) | 1,904,161 |
| 6 May 2014 | CNY | 3.9552 | 4.0686 | 3.9385 | 3.9419 | 3.9419 | -0.053 (-1.33%) | 1,754,924 |
| 5 May 2014 | CNY | 3.8918 | 4.0152 | 3.8918 | 3.9952 | 3.9952 | +0.087 (+2.22%) | 1,785,531 |
| 30 Apr 2014 | CNY | 3.7418 | 3.9319 | 3.7051 | 3.9085 | 3.9085 | +0.18 (+4.83%) | 2,691,660 |
| 29 Apr 2014 | CNY | 3.6851 | 3.7584 | 3.6851 | 3.7284 | 3.7284 | +0.043 (+1.18%) | 1,617,271 |
| 28 Apr 2014 | CNY | 3.7518 | 3.7951 | 3.6684 | 3.6851 | 3.6851 | -0.04 (-1.07%) | 2,800,734 |
| 25 Apr 2014 | CNY | 3.9018 | 3.9785 | 3.7117 | 3.7251 | 3.7251 | -0.253 (-6.37%) | 3,945,109 |
| 24 Apr 2014 | CNY | 4.0686 | 4.1053 | 3.9785 | 3.9785 | 3.9785 | -0.083 (-2.05%) | 2,061,326 |
| 23 Apr 2014 | CNY | 4.0352 | 4.0686 | 4.0186 | 4.0619 | 4.0619 | +0.043 (+1.08%) | 1,189,708 |
| 22 Apr 2014 | CNY | 4.1186 | 4.1253 | 3.9752 | 4.0186 | 4.0186 | -0.05 (-1.23%) | 2,935,766 |
| 21 Apr 2014 | CNY | 4.252 | 4.2653 | 4.0686 | 4.0686 | 4.0686 | -0.2 (-4.69%) | 3,169,608 |
| 18 Apr 2014 | CNY | 4.2787 | 4.3187 | 4.2487 | 4.2687 | 4.2687 | -0.01 (-0.23%) | 2,449,839 |
| 17 Apr 2014 | CNY | 4.2787 | 4.3487 | 4.2687 | 4.2787 | 4.2787 | 0.0 (0.0%) | 3,269,458 |
| 16 Apr 2014 | CNY | 4.2753 | 4.3387 | 4.2353 | 4.2787 | 4.2787 | -0.033 (-0.77%) | 2,632,594 |
| 15 Apr 2014 | CNY | 4.3687 | 4.3787 | 4.2787 | 4.312 | 4.312 | -0.057 (-1.30%) | 3,205,891 |
| 14 Apr 2014 | CNY | 4.172 | 4.3821 | 4.172 | 4.3687 | 4.3687 | +0.143 (+3.39%) | 4,422,191 |
