| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 3.81 | 4.15 | 3.77 | 4.04 | 4.04 | +0.21 (+5.48%) | 80,463,769 |
| 20 May 2014 | CNY | 3.87 | 3.94 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 22,562,308 |
| 19 May 2014 | CNY | 3.89 | 3.92 | 3.79 | 3.86 | 3.86 | -0.07 (-1.78%) | 28,423,938 |
| 16 May 2014 | CNY | 3.89 | 3.94 | 3.84 | 3.93 | 3.93 | +0.03 (+0.77%) | 37,407,834 |
| 15 May 2014 | CNY | 4.02 | 4.03 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 48,326,507 |
| 14 May 2014 | CNY | 4.11 | 4.17 | 3.99 | 4.02 | 4.02 | -0.13 (-3.13%) | 83,752,415 |
| 13 May 2014 | CNY | 4.4 | 4.55 | 4.12 | 4.15 | 4.15 | -0.16 (-3.71%) | 137,159,128 |
| 12 May 2014 | CNY | 3.89 | 4.31 | 3.83 | 4.31 | 4.31 | +0.39 (+9.95%) | 94,809,790 |
| 9 May 2014 | CNY | 3.81 | 4.09 | 3.72 | 3.92 | 3.92 | +0.11 (+2.89%) | 98,844,141 |
| 8 May 2014 | CNY | 3.45 | 3.81 | 3.44 | 3.81 | 3.81 | +0.35 (+10.12%) | 43,272,067 |
| 7 May 2014 | CNY | 3.47 | 3.52 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 14,635,693 |
| 6 May 2014 | CNY | 3.46 | 3.53 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 13,634,875 |
| 5 May 2014 | CNY | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | +0.03 (+0.87%) | 11,567,399 |
| 30 Apr 2014 | CNY | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 12,384,478 |
| 29 Apr 2014 | CNY | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | +0.09 (+2.67%) | 15,583,494 |
| 28 Apr 2014 | CNY | 3.55 | 3.57 | 3.36 | 3.37 | 3.37 | -0.2 (-5.60%) | 24,927,581 |
| 25 Apr 2014 | CNY | 3.7 | 3.71 | 3.56 | 3.57 | 3.57 | -0.12 (-3.25%) | 14,111,554 |
| 24 Apr 2014 | CNY | 3.69 | 3.76 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 15,539,782 |
| 23 Apr 2014 | CNY | 3.68 | 3.77 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 11,955,296 |
| 22 Apr 2014 | CNY | 3.71 | 3.75 | 3.63 | 3.7 | 3.7 | -0.04 (-1.07%) | 14,933,717 |
| 21 Apr 2014 | CNY | 3.81 | 3.87 | 3.71 | 3.74 | 3.74 | -0.11 (-2.86%) | 15,316,018 |
| 18 Apr 2014 | CNY | 3.78 | 3.92 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 21,940,431 |
| 17 Apr 2014 | CNY | 3.83 | 3.85 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 11,879,866 |
| 16 Apr 2014 | CNY | 3.84 | 3.9 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 17,003,912 |
| 15 Apr 2014 | CNY | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 18,699,669 |
| 14 Apr 2014 | CNY | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 19,129,716 |
| 11 Apr 2014 | CNY | 3.97 | 4 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 19,802,113 |
| 10 Apr 2014 | CNY | 4.01 | 4.05 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 39,604,404 |
| 9 Apr 2014 | CNY | 4.05 | 4.06 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 31,422,549 |
| 8 Apr 2014 | CNY | 3.87 | 4.11 | 3.85 | 4.04 | 4.04 | +0.15 (+3.86%) | 53,290,910 |
