| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 7.54 | 7.62 | 7.4 | 7.59 | 7.59 | +0.05 (+0.66%) | 351,799 |
| 20 May 2014 | CNY | 7.56 | 7.66 | 7.52 | 7.54 | 7.54 | -0.02 (-0.26%) | 499,399 |
| 19 May 2014 | CNY | 7.45 | 7.57 | 7.38 | 7.56 | 7.56 | +0.08 (+1.07%) | 735,728 |
| 16 May 2014 | CNY | 7.5 | 7.57 | 7.4 | 7.48 | 7.48 | -0.07 (-0.93%) | 560,317 |
| 15 May 2014 | CNY | 7.72 | 7.72 | 7.5 | 7.55 | 7.55 | -0.18 (-2.33%) | 1,129,000 |
| 14 May 2014 | CNY | 7.9 | 7.9 | 7.53 | 7.73 | 7.73 | -0.09 (-1.15%) | 1,345,747 |
| 13 May 2014 | CNY | 7.78 | 7.98 | 7.76 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,142,108 |
| 12 May 2014 | CNY | 7.83 | 7.9 | 7.66 | 7.84 | 7.84 | +0.21 (+2.75%) | 1,098,374 |
| 9 May 2014 | CNY | 7.85 | 7.94 | 7.63 | 7.63 | 7.63 | -0.22 (-2.80%) | 708,329 |
| 8 May 2014 | CNY | 7.97 | 8.03 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 748,450 |
| 7 May 2014 | CNY | 7.84 | 8.05 | 7.82 | 7.94 | 7.94 | +0.03 (+0.38%) | 963,658 |
| 6 May 2014 | CNY | 7.97 | 8.08 | 7.83 | 7.91 | 7.91 | -0.06 (-0.75%) | 1,307,918 |
| 5 May 2014 | CNY | 7.52 | 8 | 7.42 | 7.97 | 7.97 | +0.45 (+5.98%) | 1,753,605 |
| 30 Apr 2014 | CNY | 7.59 | 7.59 | 7.36 | 7.52 | 7.52 | 0.0 (0.0%) | 1,547,374 |
| 29 Apr 2014 | CNY | 7.48 | 7.6 | 7.35 | 7.52 | 7.52 | +0.04 (+0.53%) | 1,923,878 |
| 28 Apr 2014 | CNY | 7.87 | 7.89 | 7.48 | 7.48 | 7.48 | -0.4 (-5.08%) | 1,791,329 |
| 25 Apr 2014 | CNY | 8.29 | 8.3 | 7.88 | 7.88 | 7.88 | -0.37 (-4.48%) | 2,016,961 |
| 24 Apr 2014 | CNY | 8.25 | 8.39 | 8.15 | 8.25 | 8.25 | -0.02 (-0.24%) | 1,285,066 |
| 23 Apr 2014 | CNY | 8.25 | 8.29 | 8.16 | 8.27 | 8.27 | 0.0 (0.0%) | 697,502 |
| 22 Apr 2014 | CNY | 8.4 | 8.45 | 8.1 | 8.27 | 8.27 | -0.18 (-2.13%) | 2,823,976 |
| 21 Apr 2014 | CNY | 8.71 | 8.74 | 8.45 | 8.45 | 8.45 | -0.29 (-3.32%) | 1,497,868 |
| 18 Apr 2014 | CNY | 8.58 | 8.82 | 8.58 | 8.74 | 8.74 | +0.12 (+1.39%) | 1,361,016 |
| 17 Apr 2014 | CNY | 8.36 | 8.74 | 8.36 | 8.62 | 8.62 | +0.19 (+2.25%) | 1,639,879 |
| 16 Apr 2014 | CNY | 8.48 | 8.6 | 8.43 | 8.43 | 8.43 | -0.06 (-0.71%) | 1,157,900 |
| 15 Apr 2014 | CNY | 8.6 | 8.65 | 8.45 | 8.49 | 8.49 | -0.1 (-1.16%) | 1,158,969 |
| 14 Apr 2014 | CNY | 8.56 | 8.6 | 8.42 | 8.59 | 8.59 | +0.09 (+1.06%) | 864,734 |
| 11 Apr 2014 | CNY | 8.56 | 8.61 | 8.39 | 8.5 | 8.5 | -0.16 (-1.85%) | 2,032,159 |
| 10 Apr 2014 | CNY | 8.71 | 8.73 | 8.58 | 8.66 | 8.66 | -0.07 (-0.80%) | 1,908,466 |
| 9 Apr 2014 | CNY | 8.8 | 8.84 | 8.66 | 8.73 | 8.73 | -0.11 (-1.24%) | 1,195,443 |
| 8 Apr 2014 | CNY | 8.68 | 8.88 | 8.65 | 8.84 | 8.84 | +0.12 (+1.38%) | 1,399,926 |
