| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,551,700 |
| 30 May 2014 | CNY | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 2,990,993 |
| 29 May 2014 | CNY | 4.3 | 4.33 | 4.23 | 4.24 | 4.24 | -0.19 (-4.29%) | 6,820,090 |
| 28 May 2014 | CNY | 4.18 | 4.48 | 4.1 | 4.43 | 4.43 | +0.27 (+6.49%) | 6,666,630 |
| 27 May 2014 | CNY | 4.16 | 4.2 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,049,950 |
| 26 May 2014 | CNY | 4.14 | 4.2 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,991,006 |
| 23 May 2014 | CNY | 4.13 | 4.16 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,190,415 |
| 22 May 2014 | CNY | 4.1 | 4.16 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,772,370 |
| 21 May 2014 | CNY | 4.11 | 4.12 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,405,301 |
| 20 May 2014 | CNY | 4.1 | 4.12 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,123,647 |
| 19 May 2014 | CNY | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,214,268 |
| 16 May 2014 | CNY | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,054,005 |
| 15 May 2014 | CNY | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,225,950 |
| 14 May 2014 | CNY | 4.18 | 4.2 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,411,370 |
| 13 May 2014 | CNY | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,238,538 |
| 12 May 2014 | CNY | 4.1 | 4.19 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 2,705,109 |
| 9 May 2014 | CNY | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,308,602 |
| 8 May 2014 | CNY | 4.07 | 4.14 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,145,759 |
| 7 May 2014 | CNY | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,611,262 |
| 6 May 2014 | CNY | 4.14 | 4.2 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,830,275 |
| 5 May 2014 | CNY | 4.11 | 4.14 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,217,410 |
| 30 Apr 2014 | CNY | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 2,807,883 |
| 29 Apr 2014 | CNY | 4.08 | 4.15 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,249,981 |
| 28 Apr 2014 | CNY | 4.22 | 4.23 | 4.07 | 4.08 | 4.08 | -0.15 (-3.55%) | 2,270,329 |
| 25 Apr 2014 | CNY | 4.27 | 4.3 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 2,653,131 |
| 24 Apr 2014 | CNY | 4.31 | 4.32 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 1,762,189 |
| 23 Apr 2014 | CNY | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 2,034,269 |
| 22 Apr 2014 | CNY | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | -0.04 (-0.92%) | 3,533,094 |
| 21 Apr 2014 | CNY | 4.43 | 4.43 | 4.34 | 4.36 | 4.36 | -0.06 (-1.36%) | 2,841,899 |
| 18 Apr 2014 | CNY | 4.41 | 4.44 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 1,848,518 |
