| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 3.29 | 3.3 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 2,601,117 |
| 14 May 2014 | CNY | 3.32 | 3.37 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 3,766,114 |
| 13 May 2014 | CNY | 3.27 | 3.33 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 4,290,738 |
| 12 May 2014 | CNY | 3.25 | 3.31 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 5,097,087 |
| 9 May 2014 | CNY | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 2,538,562 |
| 8 May 2014 | CNY | 3.22 | 3.28 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 4,557,644 |
| 7 May 2014 | CNY | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 2,840,707 |
| 6 May 2014 | CNY | 3.29 | 3.31 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 8,760,559 |
| 5 May 2014 | CNY | 3.35 | 3.35 | 3.24 | 3.29 | 3.29 | -0.06 (-1.79%) | 5,829,190 |
| 30 Apr 2014 | CNY | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,822,748 |
| 29 Apr 2014 | CNY | 3.34 | 3.35 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 3,674,945 |
| 28 Apr 2014 | CNY | 3.4 | 3.41 | 3.29 | 3.31 | 3.31 | -0.11 (-3.22%) | 5,532,943 |
| 25 Apr 2014 | CNY | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 5,324,372 |
| 24 Apr 2014 | CNY | 3.5 | 3.57 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 8,059,611 |
| 23 Apr 2014 | CNY | 3.53 | 3.56 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 5,486,017 |
| 22 Apr 2014 | CNY | 3.51 | 3.53 | 3.46 | 3.52 | 3.52 | +0.04 (+1.15%) | 7,871,266 |
| 21 Apr 2014 | CNY | 3.58 | 3.59 | 3.48 | 3.48 | 3.48 | -0.08 (-2.25%) | 10,899,125 |
| 18 Apr 2014 | CNY | 3.52 | 3.59 | 3.45 | 3.56 | 3.56 | +0.04 (+1.14%) | 10,383,794 |
| 17 Apr 2014 | CNY | 3.58 | 3.59 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 9,010,351 |
| 16 Apr 2014 | CNY | 3.59 | 3.66 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 7,084,023 |
| 15 Apr 2014 | CNY | 3.69 | 3.69 | 3.56 | 3.61 | 3.61 | -0.09 (-2.43%) | 7,843,485 |
| 14 Apr 2014 | CNY | 3.69 | 3.71 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,661,675 |
| 11 Apr 2014 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 3,965,202 |
| 10 Apr 2014 | CNY | 3.73 | 3.75 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 6,886,184 |
| 9 Apr 2014 | CNY | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 6,589,619 |
| 8 Apr 2014 | CNY | 3.75 | 3.84 | 3.72 | 3.79 | 3.79 | 0.0 (0.0%) | 6,321,384 |
| 4 Apr 2014 | CNY | 3.74 | 3.8 | 3.7 | 3.79 | 3.79 | -0.02 (-0.52%) | 6,599,296 |
| 3 Apr 2014 | CNY | 3.99 | 4.02 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 15,967,137 |
| 2 Apr 2014 | CNY | 3.68 | 3.94 | 3.68 | 3.91 | 3.91 | +0.21 (+5.68%) | 18,456,666 |
| 1 Apr 2014 | CNY | 3.68 | 3.71 | 3.63 | 3.7 | 3.7 | -0.02 (-0.54%) | 6,617,601 |
