| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | CNY | 8.8 | 9.35 | 8.65 | 8.95 | 8.95 | +0.24 (+2.76%) | 71,860,709 |
| 7 May 2014 | CNY | 7.86 | 8.71 | 7.84 | 8.71 | 8.71 | +0.79 (+9.97%) | 39,886,457 |
| 6 May 2014 | CNY | 7.96 | 8.06 | 7.84 | 7.92 | 7.92 | +0.03 (+0.38%) | 12,168,185 |
| 5 May 2014 | CNY | 8.04 | 8.2 | 7.85 | 7.89 | 7.89 | +0.15 (+1.94%) | 18,664,772 |
| 30 Apr 2014 | CNY | 7.55 | 7.78 | 7.55 | 7.74 | 7.74 | +0.11 (+1.44%) | 3,825,801 |
| 29 Apr 2014 | CNY | 7.51 | 7.65 | 7.45 | 7.63 | 7.63 | +0.16 (+2.14%) | 4,142,009 |
| 28 Apr 2014 | CNY | 7.57 | 7.64 | 7.4 | 7.47 | 7.47 | -0.08 (-1.06%) | 4,900,028 |
| 25 Apr 2014 | CNY | 7.57 | 7.73 | 7.52 | 7.55 | 7.55 | -0.04 (-0.53%) | 5,330,216 |
| 24 Apr 2014 | CNY | 7.79 | 7.8 | 7.57 | 7.59 | 7.59 | -0.21 (-2.69%) | 5,428,376 |
| 23 Apr 2014 | CNY | 7.68 | 7.82 | 7.65 | 7.8 | 7.8 | +0.17 (+2.23%) | 7,558,598 |
| 22 Apr 2014 | CNY | 7.63 | 7.7 | 7.51 | 7.63 | 7.63 | -0.04 (-0.52%) | 5,410,801 |
| 21 Apr 2014 | CNY | 7.77 | 7.87 | 7.64 | 7.67 | 7.67 | -0.09 (-1.16%) | 5,611,457 |
| 18 Apr 2014 | CNY | 7.76 | 7.79 | 7.7 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,692,054 |
| 17 Apr 2014 | CNY | 7.88 | 7.92 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 4,500,551 |
| 16 Apr 2014 | CNY | 7.84 | 7.89 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 4,955,818 |
| 15 Apr 2014 | CNY | 7.93 | 7.93 | 7.81 | 7.85 | 7.85 | -0.1 (-1.26%) | 6,051,678 |
| 14 Apr 2014 | CNY | 7.86 | 7.96 | 7.83 | 7.95 | 7.95 | +0.03 (+0.38%) | 9,018,677 |
| 11 Apr 2014 | CNY | 8.08 | 8.1 | 7.89 | 7.92 | 7.92 | -0.15 (-1.86%) | 7,431,845 |
| 10 Apr 2014 | CNY | 7.96 | 8.15 | 7.92 | 8.07 | 8.07 | +0.11 (+1.38%) | 12,505,504 |
| 9 Apr 2014 | CNY | 7.93 | 7.98 | 7.89 | 7.96 | 7.96 | +0.06 (+0.76%) | 8,150,550 |
| 8 Apr 2014 | CNY | 7.8 | 7.94 | 7.75 | 7.9 | 7.9 | +0.04 (+0.51%) | 11,015,767 |
| 4 Apr 2014 | CNY | 7.79 | 7.9 | 7.7 | 7.86 | 7.86 | -0.16 (-2.00%) | 14,521,038 |
| 3 Apr 2014 | CNY | 8.35 | 8.52 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 34,396,258 |
| 2 Apr 2014 | CNY | 8.15 | 8.25 | 8.06 | 8.13 | 8.13 | -0.06 (-0.73%) | 13,573,857 |
| 1 Apr 2014 | CNY | 7.93 | 8.3 | 7.82 | 8.19 | 8.19 | +0.26 (+3.28%) | 22,404,524 |
| 31 Mar 2014 | CNY | 7.62 | 7.98 | 7.62 | 7.93 | 7.93 | +0.41 (+5.45%) | 18,682,294 |
| 28 Mar 2014 | CNY | 7.58 | 7.74 | 7.5 | 7.52 | 7.52 | -0.06 (-0.79%) | 6,103,284 |
| 27 Mar 2014 | CNY | 7.58 | 7.75 | 7.56 | 7.58 | 7.58 | -0.04 (-0.52%) | 6,516,082 |
| 26 Mar 2014 | CNY | 7.66 | 7.72 | 7.56 | 7.62 | 7.62 | -0.04 (-0.52%) | 6,154,330 |
| 25 Mar 2014 | CNY | 7.84 | 7.9 | 7.65 | 7.66 | 7.66 | -0.19 (-2.42%) | 9,396,129 |
