| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 3.27 | 3.31 | 3.232 | 3.29 | 3.29 | -0.009 (-0.27%) | 2,628,680 |
| 16 May 2014 | CNY | 3.401 | 3.407 | 3.24 | 3.299 | 3.299 | -0.096 (-2.83%) | 5,861,890 |
| 15 May 2014 | CNY | 3.382 | 3.498 | 3.382 | 3.395 | 3.395 | -0.015 (-0.44%) | 7,822,280 |
| 14 May 2014 | CNY | 3.353 | 3.428 | 3.335 | 3.41 | 3.41 | +0.047 (+1.40%) | 4,897,920 |
| 13 May 2014 | CNY | 3.336 | 3.435 | 3.308 | 3.363 | 3.363 | +0.027 (+0.81%) | 3,831,200 |
| 12 May 2014 | CNY | 3.302 | 3.344 | 3.258 | 3.336 | 3.336 | +0.102 (+3.15%) | 3,904,350 |
| 9 May 2014 | CNY | 3.331 | 3.382 | 3.23 | 3.234 | 3.234 | -0.121 (-3.61%) | 4,306,030 |
| 8 May 2014 | CNY | 3.411 | 3.432 | 3.343 | 3.355 | 3.355 | -0.098 (-2.84%) | 6,494,080 |
| 7 May 2014 | CNY | 3.424 | 3.501 | 3.358 | 3.453 | 3.453 | -0.001 (-0.03%) | 11,277,000 |
| 6 May 2014 | CNY | 3.28 | 3.501 | 3.246 | 3.454 | 3.454 | +0.165 (+5.02%) | 10,979,210 |
| 5 May 2014 | CNY | 3.22 | 3.289 | 3.2 | 3.289 | 3.289 | +0.071 (+2.21%) | 5,120,980 |
| 30 Apr 2014 | CNY | 3.231 | 3.246 | 3.187 | 3.218 | 3.218 | -0.005 (-0.16%) | 3,915,690 |
| 29 Apr 2014 | CNY | 3.152 | 3.223 | 3.15 | 3.223 | 3.223 | +0.07 (+2.22%) | 4,098,590 |
| 28 Apr 2014 | CNY | 3.237 | 3.237 | 3.13 | 3.153 | 3.153 | -0.083 (-2.56%) | 7,819,960 |
| 25 Apr 2014 | CNY | 3.421 | 3.49 | 3.22 | 3.236 | 3.236 | -0.287 (-8.15%) | 12,551,040 |
| 24 Apr 2014 | CNY | 3.646 | 3.67 | 3.502 | 3.523 | 3.523 | -0.122 (-3.35%) | 6,508,120 |
| 23 Apr 2014 | CNY | 3.615 | 3.733 | 3.615 | 3.645 | 3.645 | -0.039 (-1.06%) | 4,893,320 |
| 22 Apr 2014 | CNY | 3.738 | 3.844 | 3.65 | 3.684 | 3.684 | -0.061 (-1.63%) | 8,019,000 |
| 21 Apr 2014 | CNY | 3.665 | 3.825 | 3.665 | 3.745 | 3.745 | +0.02 (+0.54%) | 10,058,780 |
| 18 Apr 2014 | CNY | 3.684 | 3.755 | 3.665 | 3.725 | 3.725 | +0.039 (+1.06%) | 5,573,010 |
| 17 Apr 2014 | CNY | 3.655 | 3.745 | 3.631 | 3.686 | 3.686 | +0.036 (+0.99%) | 7,278,630 |
| 16 Apr 2014 | CNY | 3.733 | 3.754 | 3.633 | 3.65 | 3.65 | -0.11 (-2.93%) | 8,115,550 |
| 15 Apr 2014 | CNY | 3.753 | 3.8 | 3.743 | 3.76 | 3.76 | +0.007 (+0.19%) | 6,592,260 |
| 14 Apr 2014 | CNY | 3.799 | 3.832 | 3.701 | 3.753 | 3.753 | -0.064 (-1.68%) | 9,204,100 |
| 11 Apr 2014 | CNY | 3.888 | 3.923 | 3.764 | 3.817 | 3.817 | -0.169 (-4.24%) | 17,080,200 |
| 10 Apr 2014 | CNY | 4.061 | 4.153 | 3.972 | 3.986 | 3.986 | -0.104 (-2.54%) | 16,178,350 |
| 9 Apr 2014 | CNY | 4.05 | 4.13 | 3.97 | 4.09 | 4.09 | -0.048 (-1.16%) | 19,997,580 |
| 8 Apr 2014 | CNY | 4.05 | 4.17 | 4.02 | 4.138 | 4.138 | +0.047 (+1.15%) | 15,586,380 |
| 4 Apr 2014 | CNY | 3.937 | 4.22 | 3.889 | 4.091 | 4.091 | +0.202 (+5.19%) | 17,566,900 |
| 3 Apr 2014 | CNY | 3.835 | 3.948 | 3.778 | 3.889 | 3.889 | +0.022 (+0.57%) | 10,567,970 |
