| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | CNY | 4.97 | 5.1 | 4.92 | 5.09 | 5.09 | +0.13 (+2.62%) | 1,281,916 |
| 22 Apr 2014 | CNY | 4.99 | 4.99 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 724,938 |
| 21 Apr 2014 | CNY | 5.06 | 5.12 | 4.93 | 4.95 | 4.95 | -0.17 (-3.32%) | 1,356,372 |
| 18 Apr 2014 | CNY | 5.11 | 5.13 | 5.05 | 5.12 | 5.12 | +0.01 (+0.20%) | 571,823 |
| 17 Apr 2014 | CNY | 5.11 | 5.17 | 5.1 | 5.11 | 5.11 | +0.02 (+0.39%) | 954,967 |
| 16 Apr 2014 | CNY | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 942,953 |
| 15 Apr 2014 | CNY | 5.13 | 5.17 | 5.09 | 5.12 | 5.12 | -0.05 (-0.97%) | 781,628 |
| 14 Apr 2014 | CNY | 5.15 | 5.17 | 5.06 | 5.17 | 5.17 | +0.04 (+0.78%) | 1,293,476 |
| 11 Apr 2014 | CNY | 5.2 | 5.23 | 5.06 | 5.13 | 5.13 | -0.14 (-2.66%) | 3,099,622 |
| 10 Apr 2014 | CNY | 5.09 | 5.36 | 5.09 | 5.27 | 5.27 | +0.18 (+3.54%) | 4,818,075 |
| 9 Apr 2014 | CNY | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | -0.03 (-0.59%) | 669,434 |
| 8 Apr 2014 | CNY | 5.02 | 5.14 | 4.94 | 5.12 | 5.12 | +0.07 (+1.39%) | 983,479 |
| 4 Apr 2014 | CNY | 5.02 | 5.1 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 759,614 |
| 3 Apr 2014 | CNY | 5.01 | 5.04 | 4.97 | 5.04 | 5.04 | 0.0 (0.0%) | 693,262 |
| 2 Apr 2014 | CNY | 5.04 | 5.06 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 610,546 |
| 1 Apr 2014 | CNY | 4.91 | 5.05 | 4.89 | 5.05 | 5.05 | +0.11 (+2.23%) | 889,515 |
| 31 Mar 2014 | CNY | 5 | 5 | 4.86 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,108,377 |
| 28 Mar 2014 | CNY | 5.01 | 5.07 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 1,207,551 |
| 27 Mar 2014 | CNY | 5.15 | 5.15 | 5.01 | 5.03 | 5.03 | -0.12 (-2.33%) | 1,176,472 |
| 26 Mar 2014 | CNY | 5.12 | 5.18 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,206,216 |
| 25 Mar 2014 | CNY | 5.32 | 5.32 | 5.07 | 5.12 | 5.12 | -0.2 (-3.76%) | 2,902,982 |
| 24 Mar 2014 | CNY | 5.15 | 5.33 | 5.15 | 5.32 | 5.32 | +0.1 (+1.92%) | 2,300,327 |
| 21 Mar 2014 | CNY | 5.07 | 5.24 | 5.07 | 5.22 | 5.22 | +0.08 (+1.56%) | 1,481,164 |
| 20 Mar 2014 | CNY | 5.2 | 5.28 | 5.13 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,725,919 |
| 19 Mar 2014 | CNY | 5.17 | 5.26 | 5.15 | 5.22 | 5.22 | 0.0 (0.0%) | 1,791,967 |
| 18 Mar 2014 | CNY | 5.05 | 5.26 | 5 | 5.22 | 5.22 | +0.17 (+3.37%) | 3,551,928 |
| 17 Mar 2014 | CNY | 5.02 | 5.2 | 5.02 | 5.05 | 5.05 | +0.1 (+2.02%) | 2,710,674 |
| 14 Mar 2014 | CNY | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | +0.01 (+0.20%) | 738,264 |
| 13 Mar 2014 | CNY | 4.99 | 5.02 | 4.91 | 4.94 | 4.94 | -0.05 (-1.00%) | 1,355,669 |
| 12 Mar 2014 | CNY | 4.86 | 5.09 | 4.76 | 4.99 | 4.99 | +0.14 (+2.89%) | 1,425,442 |
