| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 5.0294 | 5.0748 | 4.7837 | 4.7837 | 4.7837 | -0.246 (-4.89%) | 12,045,125 |
| 7 May 2014 | CNY | 4.8932 | 5.1683 | 4.8024 | 5.0294 | 5.0294 | +0.096 (+1.95%) | 14,779,380 |
| 6 May 2014 | CNY | 4.9412 | 5.0134 | 4.8691 | 4.9332 | 4.9332 | -0.029 (-0.59%) | 10,767,227 |
| 5 May 2014 | CNY | 4.7489 | 4.9626 | 4.6848 | 4.9626 | 4.9626 | +0.187 (+3.92%) | 14,402,681 |
| 30 Apr 2014 | CNY | 4.7276 | 4.984 | 4.6207 | 4.7756 | 4.7756 | +0.243 (+5.36%) | 13,322,424 |
| 29 Apr 2014 | CNY | 4.4391 | 4.7543 | 4.3803 | 4.5326 | 4.5326 | +0.005 (+0.12%) | 4,947,924 |
| 28 Apr 2014 | CNY | 4.7009 | 4.7997 | 4.4124 | 4.5272 | 4.5272 | -0.174 (-3.70%) | 8,218,581 |
| 25 Apr 2014 | CNY | 4.7009 | 4.8077 | 4.6768 | 4.7009 | 4.7009 | -0.061 (-1.29%) | 6,312,631 |
| 24 Apr 2014 | CNY | 4.5326 | 4.9039 | 4.5326 | 4.7623 | 4.7623 | +0.224 (+4.95%) | 14,451,132 |
| 23 Apr 2014 | CNY | 4.5994 | 4.6261 | 4.4872 | 4.5379 | 4.5379 | -0.059 (-1.28%) | 3,165,098 |
| 22 Apr 2014 | CNY | 4.5112 | 4.5967 | 4.4364 | 4.5967 | 4.5967 | +0.083 (+1.83%) | 4,541,266 |
| 21 Apr 2014 | CNY | 4.578 | 4.6394 | 4.4872 | 4.5139 | 4.5139 | -0.08 (-1.74%) | 3,942,083 |
| 18 Apr 2014 | CNY | 4.6234 | 4.6421 | 4.554 | 4.594 | 4.594 | -0.043 (-0.92%) | 5,957,943 |
| 17 Apr 2014 | CNY | 4.7009 | 4.7009 | 4.6154 | 4.6368 | 4.6368 | -0.059 (-1.25%) | 4,349,775 |
| 16 Apr 2014 | CNY | 4.6902 | 4.7169 | 4.6394 | 4.6955 | 4.6955 | +0.011 (+0.23%) | 5,562,457 |
| 15 Apr 2014 | CNY | 4.6421 | 4.7489 | 4.5379 | 4.6848 | 4.6848 | +0.029 (+0.63%) | 11,271,304 |
| 14 Apr 2014 | CNY | 4.5887 | 4.7142 | 4.5459 | 4.6555 | 4.6555 | +0.053 (+1.16%) | 8,877,525 |
| 11 Apr 2014 | CNY | 4.3723 | 4.7249 | 4.3082 | 4.602 | 4.602 | +0.19 (+4.30%) | 12,145,715 |
| 10 Apr 2014 | CNY | 4.4578 | 4.4738 | 4.3857 | 4.4124 | 4.4124 | 0.0 (0.0%) | 6,426,561 |
| 9 Apr 2014 | CNY | 4.375 | 4.5272 | 4.3697 | 4.4124 | 4.4124 | +0.035 (+0.79%) | 5,088,017 |
| 8 Apr 2014 | CNY | 4.3697 | 4.4044 | 4.3536 | 4.3777 | 4.3777 | -0.035 (-0.79%) | 3,697,507 |
| 4 Apr 2014 | CNY | 4.4044 | 4.4204 | 4.3029 | 4.4124 | 4.4124 | +0.045 (+1.04%) | 3,590,301 |
| 3 Apr 2014 | CNY | 4.3056 | 4.399 | 4.2334 | 4.367 | 4.367 | +0.067 (+1.55%) | 5,120,814 |
| 2 Apr 2014 | CNY | 4.2602 | 4.3269 | 4.148 | 4.3002 | 4.3002 | +0.051 (+1.19%) | 5,869,633 |
| 1 Apr 2014 | CNY | 4.0999 | 4.2682 | 4.0919 | 4.2495 | 4.2495 | +0.136 (+3.31%) | 4,845,024 |
| 31 Mar 2014 | CNY | 4.0598 | 4.1373 | 3.9931 | 4.1133 | 4.1133 | +0.086 (+2.12%) | 4,076,478 |
| 28 Mar 2014 | CNY | 4.0598 | 4.2067 | 3.9931 | 4.0278 | 4.0278 | -0.112 (-2.71%) | 5,191,014 |
| 27 Mar 2014 | CNY | 4.4124 | 4.4391 | 4.14 | 4.14 | 4.14 | -0.304 (-6.85%) | 8,633,023 |
| 26 Mar 2014 | CNY | 4.383 | 4.4952 | 4.367 | 4.4444 | 4.4444 | +0.061 (+1.40%) | 8,320,497 |
| 25 Mar 2014 | CNY | 4.3803 | 4.4952 | 4.359 | 4.383 | 4.383 | -0.04 (-0.91%) | 4,493,638 |
