| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 8.2844 | 9.1672 | 8.2625 | 9.1672 | 9.1672 | +0.833 (+9.99%) | 18,251,276 |
| 20 May 2014 | CNY | 7.8906 | 8.3344 | 7.8906 | 8.3344 | 8.3344 | +0.758 (+10.00%) | 11,027,974 |
| 19 May 2014 | CNY | 7.5781 | 7.7969 | 7.5313 | 7.5766 | 7.5766 | -0.113 (-1.46%) | 2,402,131 |
| 16 May 2014 | CNY | 7.8594 | 7.8594 | 7.625 | 7.6891 | 7.6891 | -0.219 (-2.77%) | 4,487,955 |
| 15 May 2014 | CNY | 7.9219 | 8.1703 | 7.9078 | 7.9078 | 7.9078 | -0.059 (-0.75%) | 4,643,731 |
| 14 May 2014 | CNY | 7.8281 | 8.0313 | 7.6531 | 7.9672 | 7.9672 | +0.123 (+1.57%) | 4,892,588 |
| 13 May 2014 | CNY | 7.9141 | 8.2344 | 7.8156 | 7.8438 | 7.8438 | -0.117 (-1.47%) | 4,319,072 |
| 12 May 2014 | CNY | 7.8125 | 8.0313 | 7.8109 | 7.9609 | 7.9609 | +0.195 (+2.51%) | 4,382,988 |
| 9 May 2014 | CNY | 7.8578 | 7.9125 | 7.6016 | 7.7656 | 7.7656 | -0.2 (-2.51%) | 6,184,025 |
| 8 May 2014 | CNY | 7.8172 | 8.2781 | 7.75 | 7.9656 | 7.9656 | +0.067 (+0.85%) | 8,999,283 |
| 7 May 2014 | CNY | 7.5156 | 8.0922 | 7.4766 | 7.8984 | 7.8984 | +0.312 (+4.12%) | 10,309,689 |
| 6 May 2014 | CNY | 7.3203 | 7.7172 | 7.2969 | 7.5859 | 7.5859 | +0.227 (+3.08%) | 8,034,297 |
| 5 May 2014 | CNY | 7.1156 | 7.4531 | 7.0031 | 7.3594 | 7.3594 | +0.242 (+3.40%) | 6,146,675 |
| 30 Apr 2014 | CNY | 7.2109 | 7.4141 | 7.1172 | 7.1172 | 7.1172 | -0.114 (-1.58%) | 5,124,358 |
| 29 Apr 2014 | CNY | 6.8391 | 7.2625 | 6.825 | 7.2313 | 7.2313 | +0.227 (+3.23%) | 6,424,460 |
| 28 Apr 2014 | CNY | 7.6406 | 7.6406 | 7.0047 | 7.0047 | 7.0047 | -0.778 (-10.00%) | 10,303,315 |
| 25 Apr 2014 | CNY | 7.7344 | 8.3844 | 7.6922 | 7.7828 | 7.7828 | +0.002 (+0.02%) | 9,200,332 |
| 24 Apr 2014 | CNY | 7.9219 | 7.9656 | 7.6844 | 7.7813 | 7.7813 | -0.078 (-0.99%) | 4,101,312 |
| 23 Apr 2014 | CNY | 7.7859 | 8.0313 | 7.7813 | 7.8594 | 7.8594 | -0.008 (-0.10%) | 4,156,864 |
| 22 Apr 2014 | CNY | 8.1844 | 8.2422 | 7.7781 | 7.8672 | 7.8672 | -0.317 (-3.88%) | 7,001,446 |
| 21 Apr 2014 | CNY | 8.0094 | 8.4375 | 7.9859 | 8.1844 | 8.1844 | +0.105 (+1.30%) | 8,902,137 |
| 18 Apr 2014 | CNY | 8.0313 | 8.2453 | 7.9859 | 8.0797 | 8.0797 | +0.066 (+0.82%) | 4,844,096 |
| 17 Apr 2014 | CNY | 7.8906 | 8.1875 | 7.8906 | 8.0141 | 8.0141 | +0.142 (+1.81%) | 6,531,692 |
| 16 Apr 2014 | CNY | 7.9266 | 8.0125 | 7.8328 | 7.8719 | 7.8719 | -0.097 (-1.22%) | 3,976,300 |
| 15 Apr 2014 | CNY | 7.9578 | 8.0234 | 7.9063 | 7.9688 | 7.9688 | +0.019 (+0.24%) | 5,100,512 |
| 14 Apr 2014 | CNY | 8.1406 | 8.2641 | 7.8906 | 7.95 | 7.95 | -0.225 (-2.75%) | 8,565,139 |
| 11 Apr 2014 | CNY | 8.5297 | 8.5578 | 8.1297 | 8.175 | 8.175 | -0.481 (-5.56%) | 7,968,902 |
| 10 Apr 2014 | CNY | 8.4375 | 9.1047 | 8.375 | 8.6563 | 8.6563 | +0.219 (+2.59%) | 13,421,222 |
| 9 Apr 2014 | CNY | 8.1563 | 8.5297 | 8.1297 | 8.4375 | 8.4375 | +0.312 (+3.85%) | 9,647,084 |
| 8 Apr 2014 | CNY | 7.9797 | 8.2031 | 7.8281 | 8.125 | 8.125 | -0.109 (-1.33%) | 9,407,750 |
