| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | CNY | 4.0152 | 4.1212 | 3.9621 | 4.053 | 4.053 | -0.068 (-1.65%) | 74,134,486 |
| 3 Sep 2014 | CNY | 3.9849 | 4.3636 | 3.9242 | 4.1212 | 4.1212 | +0.106 (+2.64%) | 137,150,637 |
| 2 Sep 2014 | CNY | 4.0152 | 4.0152 | 3.8106 | 4.0152 | 4.0152 | +0.364 (+9.96%) | 186,365,159 |
| 1 Sep 2014 | CNY | 3.6515 | 3.6515 | 3.6515 | 3.6515 | 3.6515 | +0.333 (+10.04%) | 6,540,255 |
| 9 Jun 2014 | CNY | 3.2727 | 3.3409 | 3.2349 | 3.3182 | 3.3182 | +0.045 (+1.39%) | 15,110,673 |
| 6 Jun 2014 | CNY | 3.2576 | 3.3106 | 3.2273 | 3.2727 | 3.2727 | +0.007 (+0.23%) | 10,867,660 |
| 5 Jun 2014 | CNY | 3.1591 | 3.3182 | 3.1515 | 3.2652 | 3.2652 | +0.106 (+3.36%) | 15,816,299 |
| 4 Jun 2014 | CNY | 3.2197 | 3.2424 | 3.1364 | 3.1591 | 3.1591 | -0.061 (-1.88%) | 10,825,056 |
| 3 Jun 2014 | CNY | 3.2576 | 3.2803 | 3.2197 | 3.2197 | 3.2197 | -0.008 (-0.24%) | 7,507,571 |
| 30 May 2014 | CNY | 3.2197 | 3.2576 | 3.197 | 3.2273 | 3.2273 | 0.0 (0.0%) | 7,684,638 |
| 29 May 2014 | CNY | 3.303 | 3.3485 | 3.2121 | 3.2273 | 3.2273 | -0.121 (-3.62%) | 15,707,819 |
| 28 May 2014 | CNY | 3.2576 | 3.4621 | 3.2121 | 3.3485 | 3.3485 | +0.121 (+3.76%) | 46,482,666 |
| 27 May 2014 | CNY | 3.1818 | 3.2652 | 3.1667 | 3.2273 | 3.2273 | +0.045 (+1.43%) | 13,888,156 |
| 26 May 2014 | CNY | 3.1818 | 3.197 | 3.1591 | 3.1818 | 3.1818 | +0.015 (+0.48%) | 8,915,138 |
| 23 May 2014 | CNY | 3.1818 | 3.2046 | 3.1439 | 3.1667 | 3.1667 | +0.008 (+0.24%) | 8,305,354 |
| 22 May 2014 | CNY | 3.1439 | 3.2273 | 3.1288 | 3.1591 | 3.1591 | +0.015 (+0.48%) | 13,096,869 |
| 21 May 2014 | CNY | 3.1212 | 3.1742 | 3.0985 | 3.1439 | 3.1439 | +0.007 (+0.24%) | 13,604,550 |
| 20 May 2014 | CNY | 3.1364 | 3.1591 | 3.1212 | 3.1364 | 3.1364 | +0.015 (+0.49%) | 6,343,143 |
| 19 May 2014 | CNY | 3.1591 | 3.1667 | 3.1061 | 3.1212 | 3.1212 | -0.038 (-1.20%) | 10,583,023 |
| 16 May 2014 | CNY | 3.1894 | 3.2121 | 3.0985 | 3.1591 | 3.1591 | -0.038 (-1.19%) | 11,805,874 |
| 15 May 2014 | CNY | 3.2046 | 3.2727 | 3.1818 | 3.197 | 3.197 | -0.015 (-0.47%) | 10,611,018 |
| 14 May 2014 | CNY | 3.197 | 3.2879 | 3.1894 | 3.2121 | 3.2121 | -0.015 (-0.47%) | 12,342,574 |
| 13 May 2014 | CNY | 3.3182 | 3.3712 | 3.2197 | 3.2273 | 3.2273 | -0.136 (-4.05%) | 26,083,646 |
| 12 May 2014 | CNY | 3.1894 | 3.447 | 3.1667 | 3.3636 | 3.3636 | +0.204 (+6.47%) | 24,153,951 |
| 9 May 2014 | CNY | 3.3409 | 3.3485 | 3.1061 | 3.1591 | 3.1591 | -0.204 (-6.08%) | 26,421,728 |
| 8 May 2014 | CNY | 3.3333 | 3.4318 | 3.3182 | 3.3636 | 3.3636 | +0.03 (+0.91%) | 11,225,958 |
| 7 May 2014 | CNY | 3.4394 | 3.4394 | 3.3258 | 3.3333 | 3.3333 | -0.159 (-4.56%) | 20,497,209 |
| 6 May 2014 | CNY | 3.3788 | 3.5833 | 3.3712 | 3.4924 | 3.4924 | +0.099 (+2.90%) | 13,515,196 |
| 5 May 2014 | CNY | 3.4621 | 3.4621 | 3.3636 | 3.3939 | 3.3939 | -0.076 (-2.18%) | 10,424,352 |
| 30 Apr 2014 | CNY | 3.4015 | 3.5227 | 3.4015 | 3.4697 | 3.4697 | +0.068 (+2.00%) | 9,880,603 |
