| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.98 | 6.03 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 1,179,964 |
| 21 May 2014 | CNY | 5.86 | 5.96 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 771,833 |
| 20 May 2014 | CNY | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 784,298 |
| 19 May 2014 | CNY | 5.86 | 5.93 | 5.8 | 5.9 | 5.9 | +0.01 (+0.17%) | 663,509 |
| 16 May 2014 | CNY | 5.93 | 5.93 | 5.81 | 5.89 | 5.89 | -0.02 (-0.34%) | 1,134,801 |
| 15 May 2014 | CNY | 6.08 | 6.1 | 5.88 | 5.91 | 5.91 | -0.19 (-3.11%) | 1,545,956 |
| 14 May 2014 | CNY | 6.06 | 6.14 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,451,402 |
| 13 May 2014 | CNY | 6.02 | 6.09 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 1,834,534 |
| 12 May 2014 | CNY | 5.97 | 6.06 | 5.91 | 6.05 | 6.05 | +0.14 (+2.37%) | 2,927,446 |
| 9 May 2014 | CNY | 5.89 | 6.01 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 1,386,308 |
| 8 May 2014 | CNY | 5.87 | 6.08 | 5.82 | 5.91 | 5.91 | +0.04 (+0.68%) | 2,672,632 |
| 7 May 2014 | CNY | 5.97 | 5.98 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 2,215,944 |
| 6 May 2014 | CNY | 6.07 | 6.08 | 5.93 | 5.97 | 5.97 | -0.09 (-1.49%) | 2,767,459 |
| 5 May 2014 | CNY | 6 | 6.06 | 5.91 | 6.06 | 6.06 | +0.06 (+1%) | 846,712 |
| 30 Apr 2014 | CNY | 5.9 | 6.02 | 5.84 | 6 | 6 | +0.1 (+1.69%) | 1,230,435 |
| 29 Apr 2014 | CNY | 5.85 | 5.91 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,006,093 |
| 28 Apr 2014 | CNY | 5.99 | 6.05 | 5.82 | 5.85 | 5.85 | -0.19 (-3.15%) | 1,707,617 |
| 25 Apr 2014 | CNY | 6.23 | 6.25 | 6.04 | 6.04 | 6.04 | -0.21 (-3.36%) | 2,478,040 |
| 24 Apr 2014 | CNY | 6.28 | 6.33 | 6.24 | 6.25 | 6.25 | -0.03 (-0.48%) | 1,226,930 |
| 23 Apr 2014 | CNY | 6.34 | 6.37 | 6.23 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,055,315 |
| 22 Apr 2014 | CNY | 6.3 | 6.4 | 6.26 | 6.35 | 6.35 | +0.05 (+0.79%) | 2,007,126 |
| 21 Apr 2014 | CNY | 6.48 | 6.57 | 6.3 | 6.3 | 6.3 | -0.25 (-3.82%) | 2,573,281 |
| 18 Apr 2014 | CNY | 6.55 | 6.64 | 6.46 | 6.55 | 6.55 | -0.04 (-0.61%) | 2,198,585 |
| 17 Apr 2014 | CNY | 6.64 | 6.7 | 6.56 | 6.59 | 6.59 | -0.07 (-1.05%) | 2,217,989 |
| 16 Apr 2014 | CNY | 6.64 | 6.71 | 6.62 | 6.66 | 6.66 | -0.03 (-0.45%) | 1,975,702 |
| 15 Apr 2014 | CNY | 6.63 | 6.77 | 6.6 | 6.69 | 6.69 | +0.04 (+0.60%) | 2,620,842 |
| 14 Apr 2014 | CNY | 6.55 | 6.7 | 6.55 | 6.65 | 6.65 | +0.04 (+0.61%) | 1,601,804 |
| 11 Apr 2014 | CNY | 6.73 | 6.73 | 6.56 | 6.61 | 6.61 | -0.09 (-1.34%) | 2,845,672 |
| 10 Apr 2014 | CNY | 6.67 | 6.75 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 2,373,848 |
| 9 Apr 2014 | CNY | 6.65 | 6.7 | 6.59 | 6.69 | 6.69 | +0.07 (+1.06%) | 2,317,397 |
