| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2014 | CNY | 4.94 | 5.01 | 4.89 | 5.01 | 5.01 | +0.09 (+1.83%) | 5,238,396 |
| 19 May 2014 | CNY | 4.97 | 4.97 | 4.86 | 4.92 | 4.92 | -0.05 (-1.01%) | 4,390,203 |
| 16 May 2014 | CNY | 4.86 | 4.98 | 4.82 | 4.97 | 4.97 | +0.11 (+2.26%) | 7,916,022 |
| 15 May 2014 | CNY | 5.02 | 5.05 | 4.85 | 4.86 | 4.86 | -0.19 (-3.76%) | 10,792,610 |
| 14 May 2014 | CNY | 5.14 | 5.22 | 5.04 | 5.05 | 5.05 | -0.09 (-1.75%) | 10,710,379 |
| 13 May 2014 | CNY | 5.15 | 5.18 | 5.06 | 5.14 | 5.14 | -0.06 (-1.15%) | 10,507,277 |
| 12 May 2014 | CNY | 5.1 | 5.21 | 5.08 | 5.2 | 5.2 | +0.07 (+1.36%) | 15,677,259 |
| 9 May 2014 | CNY | 4.85 | 5.27 | 4.81 | 5.13 | 5.13 | +0.29 (+5.99%) | 24,986,443 |
| 8 May 2014 | CNY | 4.88 | 4.97 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 9,277,200 |
| 7 May 2014 | CNY | 4.8 | 4.99 | 4.74 | 4.89 | 4.89 | +0.08 (+1.66%) | 13,217,895 |
| 6 May 2014 | CNY | 4.79 | 4.88 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 7,669,696 |
| 5 May 2014 | CNY | 4.63 | 4.82 | 4.59 | 4.8 | 4.8 | +0.12 (+2.56%) | 6,804,830 |
| 30 Apr 2014 | CNY | 4.6 | 4.69 | 4.55 | 4.68 | 4.68 | +0.09 (+1.96%) | 4,305,602 |
| 29 Apr 2014 | CNY | 4.5 | 4.6 | 4.47 | 4.59 | 4.59 | +0.1 (+2.23%) | 3,744,509 |
| 28 Apr 2014 | CNY | 4.56 | 4.59 | 4.45 | 4.49 | 4.49 | -0.05 (-1.10%) | 5,112,100 |
| 25 Apr 2014 | CNY | 4.81 | 4.84 | 4.5 | 4.54 | 4.54 | -0.3 (-6.20%) | 10,139,339 |
| 24 Apr 2014 | CNY | 4.85 | 4.96 | 4.78 | 4.84 | 4.84 | -0.03 (-0.62%) | 10,008,237 |
| 23 Apr 2014 | CNY | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | +0.03 (+0.62%) | 10,238,157 |
| 22 Apr 2014 | CNY | 4.69 | 4.89 | 4.67 | 4.84 | 4.84 | +0.14 (+2.98%) | 16,754,017 |
| 21 Apr 2014 | CNY | 4.7 | 4.77 | 4.66 | 4.7 | 4.7 | -0.04 (-0.84%) | 6,214,626 |
| 18 Apr 2014 | CNY | 4.58 | 4.75 | 4.56 | 4.74 | 4.74 | +0.13 (+2.82%) | 7,261,258 |
| 17 Apr 2014 | CNY | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -0.08 (-1.71%) | 4,163,320 |
| 16 Apr 2014 | CNY | 4.79 | 4.79 | 4.63 | 4.69 | 4.69 | -0.03 (-0.64%) | 7,302,407 |
| 15 Apr 2014 | CNY | 4.67 | 4.77 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 7,443,961 |
| 14 Apr 2014 | CNY | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 3,522,772 |
| 11 Apr 2014 | CNY | 4.66 | 4.68 | 4.58 | 4.63 | 4.63 | -0.06 (-1.28%) | 4,639,367 |
| 10 Apr 2014 | CNY | 4.67 | 4.71 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,606,126 |
| 9 Apr 2014 | CNY | 4.68 | 4.71 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 3,303,403 |
| 8 Apr 2014 | CNY | 4.6 | 4.68 | 4.59 | 4.68 | 4.68 | +0.04 (+0.86%) | 3,637,459 |
| 4 Apr 2014 | CNY | 4.62 | 4.64 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,042,186 |
