| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | CNY | 5.46 | 5.5 | 5.4 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,189,582 |
| 4 Jun 2014 | CNY | 5.55 | 5.58 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 4,666,742 |
| 3 Jun 2014 | CNY | 5.55 | 5.65 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 4,899,306 |
| 30 May 2014 | CNY | 5.61 | 5.65 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 6,085,047 |
| 29 May 2014 | CNY | 5.74 | 5.77 | 5.6 | 5.6 | 5.6 | -0.19 (-3.28%) | 6,994,745 |
| 28 May 2014 | CNY | 5.7 | 5.89 | 5.69 | 5.79 | 5.79 | +0.07 (+1.22%) | 13,482,537 |
| 27 May 2014 | CNY | 5.62 | 5.75 | 5.55 | 5.72 | 5.72 | +0.08 (+1.42%) | 7,105,285 |
| 26 May 2014 | CNY | 5.65 | 5.73 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,607,778 |
| 23 May 2014 | CNY | 5.58 | 5.65 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,501,299 |
| 22 May 2014 | CNY | 5.66 | 5.72 | 5.57 | 5.61 | 5.61 | -0.09 (-1.58%) | 6,691,955 |
| 21 May 2014 | CNY | 5.54 | 5.81 | 5.49 | 5.7 | 5.7 | +0.16 (+2.89%) | 10,333,239 |
| 20 May 2014 | CNY | 5.69 | 5.72 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 6,636,605 |
| 19 May 2014 | CNY | 5.74 | 5.74 | 5.56 | 5.65 | 5.65 | -0.12 (-2.08%) | 6,802,661 |
| 16 May 2014 | CNY | 5.71 | 5.84 | 5.67 | 5.77 | 5.77 | +0.03 (+0.52%) | 8,046,626 |
| 15 May 2014 | CNY | 5.99 | 6 | 5.68 | 5.74 | 5.74 | -0.3 (-4.97%) | 17,373,514 |
| 14 May 2014 | CNY | 6.04 | 6.19 | 5.9 | 6.04 | 6.04 | -0.08 (-1.31%) | 16,035,051 |
| 13 May 2014 | CNY | 6.3 | 6.46 | 6.01 | 6.12 | 6.12 | -0.1 (-1.61%) | 32,419,246 |
| 12 May 2014 | CNY | 5.65 | 6.22 | 5.56 | 6.22 | 6.22 | +0.57 (+10.09%) | 27,075,389 |
| 9 May 2014 | CNY | 5.44 | 5.66 | 5.42 | 5.65 | 5.65 | +0.19 (+3.48%) | 11,544,008 |
| 8 May 2014 | CNY | 5.29 | 5.59 | 5.27 | 5.46 | 5.46 | +0.15 (+2.82%) | 8,588,939 |
| 7 May 2014 | CNY | 5.34 | 5.37 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,034,207 |
| 6 May 2014 | CNY | 5.36 | 5.42 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 4,635,766 |
| 5 May 2014 | CNY | 5.31 | 5.38 | 5.19 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,772,631 |
| 30 Apr 2014 | CNY | 5.37 | 5.4 | 5.33 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,331,929 |
| 29 Apr 2014 | CNY | 5.26 | 5.4 | 5.23 | 5.38 | 5.38 | +0.12 (+2.28%) | 3,756,720 |
| 28 Apr 2014 | CNY | 5.42 | 5.45 | 5.26 | 5.26 | 5.26 | -0.24 (-4.36%) | 5,252,405 |
| 25 Apr 2014 | CNY | 5.59 | 5.61 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 2,933,126 |
| 24 Apr 2014 | CNY | 5.6 | 5.65 | 5.52 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,193,734 |
| 23 Apr 2014 | CNY | 5.58 | 5.66 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,939,356 |
| 22 Apr 2014 | CNY | 5.55 | 5.61 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 4,131,789 |
