| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 4.095 | 4.14 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,086,354 |
| 20 May 2014 | CNY | 4.14 | 4.15 | 4.105 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,238,246 |
| 19 May 2014 | CNY | 4.115 | 4.18 | 3.985 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,954,796 |
| 16 May 2014 | CNY | 4.115 | 4.145 | 4.075 | 4.14 | 4.14 | +0.01 (+0.24%) | 3,195,086 |
| 15 May 2014 | CNY | 4.35 | 4.37 | 4.095 | 4.13 | 4.13 | -0.23 (-5.28%) | 10,760,030 |
| 14 May 2014 | CNY | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,652,254 |
| 13 May 2014 | CNY | 4.395 | 4.395 | 4.365 | 4.38 | 4.38 | -0.01 (-0.23%) | 1,522,466 |
| 12 May 2014 | CNY | 4.34 | 4.395 | 4.32 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,684,616 |
| 9 May 2014 | CNY | 4.32 | 4.415 | 4.275 | 4.31 | 4.31 | -0.005 (-0.12%) | 2,736,638 |
| 8 May 2014 | CNY | 4.3 | 4.365 | 4.3 | 4.315 | 4.315 | -0.015 (-0.35%) | 1,746,218 |
| 7 May 2014 | CNY | 4.35 | 4.395 | 4.32 | 4.33 | 4.33 | -0.035 (-0.80%) | 2,153,384 |
| 6 May 2014 | CNY | 4.355 | 4.415 | 4.335 | 4.365 | 4.365 | +0.01 (+0.23%) | 2,450,364 |
| 5 May 2014 | CNY | 4.35 | 4.36 | 4.31 | 4.355 | 4.355 | +0.01 (+0.23%) | 1,934,756 |
| 30 Apr 2014 | CNY | 4.31 | 4.355 | 4.285 | 4.345 | 4.345 | +0.02 (+0.46%) | 1,978,930 |
| 29 Apr 2014 | CNY | 4.285 | 4.33 | 4.265 | 4.325 | 4.325 | +0.055 (+1.29%) | 2,138,530 |
| 28 Apr 2014 | CNY | 4.35 | 4.395 | 4.265 | 4.27 | 4.27 | -0.095 (-2.18%) | 3,456,200 |
| 25 Apr 2014 | CNY | 4.45 | 4.465 | 4.345 | 4.365 | 4.365 | -0.08 (-1.80%) | 4,627,848 |
| 24 Apr 2014 | CNY | 4.515 | 4.545 | 4.44 | 4.445 | 4.445 | -0.085 (-1.88%) | 4,315,522 |
| 23 Apr 2014 | CNY | 4.545 | 4.57 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,957,858 |
| 22 Apr 2014 | CNY | 4.585 | 4.62 | 4.5 | 4.55 | 4.55 | -0.045 (-0.98%) | 4,415,834 |
| 21 Apr 2014 | CNY | 4.625 | 4.655 | 4.59 | 4.595 | 4.595 | -0.075 (-1.61%) | 4,643,488 |
| 18 Apr 2014 | CNY | 4.615 | 4.675 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 5,359,820 |
| 17 Apr 2014 | CNY | 4.725 | 4.73 | 4.62 | 4.63 | 4.63 | -0.2 (-4.14%) | 13,965,496 |
| 16 Apr 2014 | CNY | 4.825 | 4.87 | 4.76 | 4.83 | 4.83 | +0.005 (+0.10%) | 9,277,520 |
| 15 Apr 2014 | CNY | 4.69 | 4.83 | 4.66 | 4.825 | 4.825 | +0.14 (+2.99%) | 11,146,212 |
| 14 Apr 2014 | CNY | 4.685 | 4.71 | 4.645 | 4.685 | 4.685 | -0.03 (-0.64%) | 4,334,382 |
| 11 Apr 2014 | CNY | 4.71 | 4.755 | 4.7 | 4.715 | 4.715 | -0.015 (-0.32%) | 3,808,912 |
| 10 Apr 2014 | CNY | 4.7 | 4.78 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 7,006,482 |
| 9 Apr 2014 | CNY | 4.67 | 4.69 | 4.655 | 4.69 | 4.69 | +0.015 (+0.32%) | 3,535,254 |
| 8 Apr 2014 | CNY | 4.61 | 4.68 | 4.605 | 4.675 | 4.675 | +0.05 (+1.08%) | 3,653,276 |
