| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2014 | CNY | 5.52 | 5.56 | 5.43 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,409,924 |
| 15 May 2014 | CNY | 5.75 | 5.77 | 5.53 | 5.55 | 5.55 | -0.18 (-3.14%) | 5,531,570 |
| 14 May 2014 | CNY | 5.81 | 5.87 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 7,649,787 |
| 13 May 2014 | CNY | 6.05 | 6.13 | 5.73 | 5.83 | 5.83 | -0.3 (-4.89%) | 18,689,918 |
| 12 May 2014 | CNY | 5.58 | 6.13 | 5.51 | 6.13 | 6.13 | +0.56 (+10.05%) | 23,136,344 |
| 9 May 2014 | CNY | 5.46 | 5.62 | 5.41 | 5.57 | 5.57 | +0.11 (+2.01%) | 6,578,143 |
| 8 May 2014 | CNY | 5.37 | 5.62 | 5.33 | 5.46 | 5.46 | +0.08 (+1.49%) | 3,707,805 |
| 7 May 2014 | CNY | 5.39 | 5.42 | 5.34 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,033,139 |
| 6 May 2014 | CNY | 5.39 | 5.43 | 5.32 | 5.43 | 5.43 | +0.04 (+0.74%) | 3,530,938 |
| 5 May 2014 | CNY | 5.39 | 5.42 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 1,952,358 |
| 30 Apr 2014 | CNY | 5.36 | 5.4 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,107,310 |
| 29 Apr 2014 | CNY | 5.3 | 5.42 | 5.3 | 5.36 | 5.36 | +0.07 (+1.32%) | 1,860,913 |
| 28 Apr 2014 | CNY | 5.56 | 5.56 | 5.28 | 5.29 | 5.29 | -0.27 (-4.86%) | 3,011,071 |
| 25 Apr 2014 | CNY | 5.66 | 5.68 | 5.56 | 5.56 | 5.56 | -0.13 (-2.28%) | 2,467,194 |
| 24 Apr 2014 | CNY | 5.73 | 5.76 | 5.65 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,176,299 |
| 23 Apr 2014 | CNY | 5.72 | 5.79 | 5.68 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,985,137 |
| 22 Apr 2014 | CNY | 5.76 | 5.8 | 5.68 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,464,753 |
| 21 Apr 2014 | CNY | 5.9 | 5.9 | 5.76 | 5.77 | 5.77 | -0.17 (-2.86%) | 2,980,501 |
| 18 Apr 2014 | CNY | 5.82 | 5.97 | 5.82 | 5.94 | 5.94 | +0.08 (+1.37%) | 2,076,350 |
| 17 Apr 2014 | CNY | 5.96 | 6.02 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,371,278 |
| 16 Apr 2014 | CNY | 5.96 | 6.05 | 5.93 | 5.94 | 5.94 | -0.04 (-0.67%) | 1,903,289 |
| 15 Apr 2014 | CNY | 6.05 | 6.09 | 5.96 | 5.98 | 5.98 | -0.1 (-1.64%) | 1,903,948 |
| 14 Apr 2014 | CNY | 5.93 | 6.1 | 5.93 | 6.08 | 6.08 | +0.11 (+1.84%) | 3,438,795 |
| 11 Apr 2014 | CNY | 6.06 | 6.06 | 5.96 | 5.97 | 5.97 | -0.11 (-1.81%) | 3,178,345 |
| 10 Apr 2014 | CNY | 6.05 | 6.12 | 5.97 | 6.08 | 6.08 | +0.05 (+0.83%) | 3,901,568 |
| 9 Apr 2014 | CNY | 6.07 | 6.12 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,296,268 |
| 8 Apr 2014 | CNY | 5.92 | 6.1 | 5.89 | 6.05 | 6.05 | +0.12 (+2.02%) | 3,706,743 |
| 4 Apr 2014 | CNY | 5.87 | 5.94 | 5.82 | 5.93 | 5.93 | +0.06 (+1.02%) | 1,703,248 |
| 3 Apr 2014 | CNY | 5.92 | 5.94 | 5.84 | 5.87 | 5.87 | -0.02 (-0.34%) | 2,258,111 |
| 2 Apr 2014 | CNY | 5.8 | 5.89 | 5.76 | 5.89 | 5.89 | +0.09 (+1.55%) | 2,278,632 |
