| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2014 | CNY | 4.32 | 4.32 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 3,546,819 |
| 26 May 2014 | CNY | 4.29 | 4.36 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 3,215,610 |
| 23 May 2014 | CNY | 4.21 | 4.35 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 4,958,135 |
| 22 May 2014 | CNY | 4.26 | 4.31 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 3,830,780 |
| 21 May 2014 | CNY | 4.19 | 4.3 | 4.16 | 4.29 | 4.29 | +0.11 (+2.63%) | 5,171,623 |
| 20 May 2014 | CNY | 4.1 | 4.23 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,625,011 |
| 19 May 2014 | CNY | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,604,441 |
| 16 May 2014 | CNY | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,333,719 |
| 15 May 2014 | CNY | 4.22 | 4.22 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 2,308,725 |
| 14 May 2014 | CNY | 4.21 | 4.29 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 3,887,759 |
| 13 May 2014 | CNY | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,852,692 |
| 12 May 2014 | CNY | 4.13 | 4.31 | 4.12 | 4.23 | 4.23 | +0.1 (+2.42%) | 5,165,195 |
| 9 May 2014 | CNY | 4.07 | 4.13 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,496,556 |
| 8 May 2014 | CNY | 4.05 | 4.13 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,800,747 |
| 7 May 2014 | CNY | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 3,439,511 |
| 6 May 2014 | CNY | 4.22 | 4.22 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 4,455,306 |
| 5 May 2014 | CNY | 4.16 | 4.21 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 4,873,986 |
| 30 Apr 2014 | CNY | 4.14 | 4.18 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 4,754,292 |
| 29 Apr 2014 | CNY | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | +0.11 (+2.72%) | 7,693,564 |
| 28 Apr 2014 | CNY | 3.95 | 4.16 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 6,449,142 |
| 25 Apr 2014 | CNY | 3.94 | 3.99 | 3.84 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,312,889 |
| 24 Apr 2014 | CNY | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,283,093 |
| 23 Apr 2014 | CNY | 4.01 | 4.06 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,585,574 |
| 22 Apr 2014 | CNY | 4.06 | 4.07 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,153,058 |
| 21 Apr 2014 | CNY | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 5,560,613 |
| 18 Apr 2014 | CNY | 4.19 | 4.25 | 4.12 | 4.16 | 4.16 | -0.1 (-2.35%) | 7,911,505 |
| 17 Apr 2014 | CNY | 4.13 | 4.4 | 4.04 | 4.26 | 4.26 | +0.16 (+3.90%) | 12,080,580 |
| 16 Apr 2014 | CNY | 4.1 | 4.14 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,129,758 |
| 15 Apr 2014 | CNY | 4.09 | 4.16 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,094,577 |
| 14 Apr 2014 | CNY | 4.1 | 4.12 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,434,407 |
