| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2014 | CNY | 3.7 | 3.88 | 3.7 | 3.79 | 3.79 | +0.12 (+3.27%) | 3,751,828 |
| 9 May 2014 | CNY | 3.69 | 3.69 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 1,020,213 |
| 8 May 2014 | CNY | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,225,894 |
| 7 May 2014 | CNY | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 1,242,473 |
| 6 May 2014 | CNY | 3.7 | 3.74 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,602,508 |
| 5 May 2014 | CNY | 3.67 | 3.71 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,628,303 |
| 30 Apr 2014 | CNY | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,955,053 |
| 29 Apr 2014 | CNY | 3.68 | 3.69 | 3.55 | 3.69 | 3.69 | +0.01 (+0.27%) | 7,207,652 |
| 28 Apr 2014 | CNY | 3.8 | 3.82 | 3.68 | 3.68 | 3.68 | -0.14 (-3.66%) | 2,409,046 |
| 25 Apr 2014 | CNY | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,346,788 |
| 24 Apr 2014 | CNY | 3.9 | 3.92 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,878,608 |
| 23 Apr 2014 | CNY | 3.94 | 3.95 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,777,567 |
| 22 Apr 2014 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,394,321 |
| 21 Apr 2014 | CNY | 3.98 | 3.99 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,847,392 |
| 18 Apr 2014 | CNY | 3.98 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 2,462,725 |
| 17 Apr 2014 | CNY | 4.06 | 4.09 | 3.95 | 3.98 | 3.98 | -0.1 (-2.45%) | 7,054,563 |
| 16 Apr 2014 | CNY | 4.05 | 4.14 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,150,053 |
| 15 Apr 2014 | CNY | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,025,003 |
| 14 Apr 2014 | CNY | 4.04 | 4.07 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,173,574 |
| 11 Apr 2014 | CNY | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 2,250,793 |
| 10 Apr 2014 | CNY | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 4,500,325 |
| 9 Apr 2014 | CNY | 3.99 | 4.08 | 3.96 | 4.08 | 4.08 | +0.1 (+2.51%) | 7,520,915 |
| 8 Apr 2014 | CNY | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 4,269,589 |
| 4 Apr 2014 | CNY | 4 | 4.03 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 3,161,949 |
| 3 Apr 2014 | CNY | 3.97 | 4.02 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 4,044,772 |
| 2 Apr 2014 | CNY | 3.91 | 4.01 | 3.89 | 4 | 4 | +0.04 (+1.01%) | 5,603,563 |
| 1 Apr 2014 | CNY | 3.86 | 4.07 | 3.85 | 3.96 | 3.96 | +0.11 (+2.86%) | 6,524,357 |
| 31 Mar 2014 | CNY | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,601,369 |
| 28 Mar 2014 | CNY | 3.85 | 3.91 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 2,902,515 |
| 27 Mar 2014 | CNY | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 2,471,940 |
