| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 5.26 | 5.26 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,341,508 |
| 20 May 2014 | CNY | 5.25 | 5.29 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,234,362 |
| 19 May 2014 | CNY | 5.25 | 5.3 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 1,881,860 |
| 16 May 2014 | CNY | 5.17 | 5.32 | 5.11 | 5.29 | 5.29 | +0.09 (+1.73%) | 4,009,429 |
| 15 May 2014 | CNY | 5.33 | 5.44 | 5.19 | 5.2 | 5.2 | -0.12 (-2.26%) | 5,466,082 |
| 14 May 2014 | CNY | 5.31 | 5.38 | 5.3 | 5.32 | 5.32 | +0.05 (+0.95%) | 4,844,574 |
| 13 May 2014 | CNY | 5.29 | 5.34 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 3,179,791 |
| 12 May 2014 | CNY | 5.2 | 5.35 | 5.16 | 5.3 | 5.3 | +0.15 (+2.91%) | 4,671,666 |
| 9 May 2014 | CNY | 5.29 | 5.3 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 2,968,060 |
| 8 May 2014 | CNY | 5.18 | 5.31 | 5.15 | 5.25 | 5.25 | +0.07 (+1.35%) | 3,208,608 |
| 7 May 2014 | CNY | 5.38 | 5.38 | 5.15 | 5.18 | 5.18 | -0.19 (-3.54%) | 3,704,972 |
| 6 May 2014 | CNY | 5.32 | 5.4 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 2,072,631 |
| 5 May 2014 | CNY | 5.31 | 5.43 | 5.3 | 5.36 | 5.36 | 0.0 (0.0%) | 3,169,254 |
| 30 Apr 2014 | CNY | 5.24 | 5.46 | 5.18 | 5.36 | 5.36 | +0.13 (+2.49%) | 3,763,225 |
| 29 Apr 2014 | CNY | 5.05 | 5.3 | 5.05 | 5.23 | 5.23 | +0.09 (+1.75%) | 4,438,819 |
| 28 Apr 2014 | CNY | 5.37 | 5.48 | 5.13 | 5.14 | 5.14 | -0.28 (-5.17%) | 4,590,366 |
| 25 Apr 2014 | CNY | 5.55 | 5.67 | 5.38 | 5.42 | 5.42 | -0.2 (-3.56%) | 4,464,784 |
| 24 Apr 2014 | CNY | 5.84 | 5.86 | 5.6 | 5.62 | 5.62 | -0.24 (-4.10%) | 4,416,575 |
| 23 Apr 2014 | CNY | 5.85 | 5.92 | 5.73 | 5.86 | 5.86 | +0.01 (+0.17%) | 4,426,448 |
| 22 Apr 2014 | CNY | 5.9 | 6 | 5.66 | 5.85 | 5.85 | -0.06 (-1.02%) | 6,181,774 |
| 21 Apr 2014 | CNY | 6.04 | 6.13 | 5.9 | 5.91 | 5.91 | -0.25 (-4.06%) | 6,217,100 |
| 18 Apr 2014 | CNY | 6.18 | 6.22 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,087,431 |
| 17 Apr 2014 | CNY | 6.13 | 6.29 | 6.1 | 6.22 | 6.22 | +0.06 (+0.97%) | 6,502,616 |
| 16 Apr 2014 | CNY | 6.18 | 6.28 | 6.12 | 6.16 | 6.16 | -0.12 (-1.91%) | 6,071,163 |
| 15 Apr 2014 | CNY | 6.24 | 6.52 | 6.2 | 6.28 | 6.28 | +0.02 (+0.32%) | 13,128,731 |
| 14 Apr 2014 | CNY | 6.15 | 6.28 | 6.12 | 6.26 | 6.26 | +0.06 (+0.97%) | 7,713,665 |
| 11 Apr 2014 | CNY | 6.17 | 6.24 | 6.06 | 6.2 | 6.2 | -0.01 (-0.16%) | 7,241,648 |
| 10 Apr 2014 | CNY | 6.2 | 6.28 | 6.12 | 6.21 | 6.21 | +0.03 (+0.49%) | 7,330,223 |
| 9 Apr 2014 | CNY | 6.2 | 6.28 | 6.12 | 6.18 | 6.18 | +0.01 (+0.16%) | 6,064,672 |
| 8 Apr 2014 | CNY | 6.02 | 6.18 | 5.99 | 6.17 | 6.17 | +0.13 (+2.15%) | 6,367,964 |
