| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 7.9857 | 8.0214 | 7.8857 | 7.9571 | 7.9571 | -0.029 (-0.36%) | 1,233,247 |
| 21 May 2014 | CNY | 7.8571 | 8.0429 | 7.7929 | 7.9857 | 7.9857 | +0.093 (+1.18%) | 1,386,687 |
| 20 May 2014 | CNY | 7.9786 | 8 | 7.8643 | 7.8929 | 7.8929 | -0.086 (-1.07%) | 608,581 |
| 19 May 2014 | CNY | 7.8571 | 8.0143 | 7.7714 | 7.9786 | 7.9786 | +0.086 (+1.09%) | 1,487,319 |
| 16 May 2014 | CNY | 7.6143 | 7.9429 | 7.6143 | 7.8929 | 7.8929 | +0.2 (+2.60%) | 1,161,153 |
| 15 May 2014 | CNY | 7.8571 | 7.8714 | 7.6857 | 7.6929 | 7.6929 | -0.207 (-2.62%) | 788,340 |
| 14 May 2014 | CNY | 7.9357 | 7.9857 | 7.8143 | 7.9 | 7.9 | -0.036 (-0.45%) | 1,136,310 |
| 13 May 2014 | CNY | 7.9214 | 8.0429 | 7.8 | 7.9357 | 7.9357 | -0.029 (-0.36%) | 1,524,747 |
| 12 May 2014 | CNY | 7.7 | 8 | 7.6357 | 7.9643 | 7.9643 | +0.329 (+4.30%) | 2,466,798 |
| 9 May 2014 | CNY | 7.6286 | 7.8071 | 7.5357 | 7.6357 | 7.6357 | +0.079 (+1.04%) | 772,357 |
| 8 May 2014 | CNY | 7.5071 | 7.65 | 7.5071 | 7.5571 | 7.5571 | 0.0 (0.0%) | 611,205 |
| 7 May 2014 | CNY | 7.5214 | 7.6786 | 7.5214 | 7.5571 | 7.5571 | -0.107 (-1.40%) | 1,350,839 |
| 6 May 2014 | CNY | 7.7071 | 7.7286 | 7.5929 | 7.6643 | 7.6643 | -0.043 (-0.56%) | 650,123 |
| 5 May 2014 | CNY | 7.7286 | 7.7286 | 7.5714 | 7.7071 | 7.7071 | +0.021 (+0.28%) | 702,969 |
| 30 Apr 2014 | CNY | 7.6071 | 7.6929 | 7.5 | 7.6857 | 7.6857 | +0.057 (+0.75%) | 537,308 |
| 29 Apr 2014 | CNY | 7.5071 | 7.7143 | 7.5071 | 7.6286 | 7.6286 | -0.014 (-0.19%) | 1,273,036 |
| 28 Apr 2014 | CNY | 7.6786 | 7.6786 | 7.4571 | 7.6429 | 7.6429 | -0.057 (-0.74%) | 1,045,919 |
| 25 Apr 2014 | CNY | 7.7643 | 7.7714 | 7.5857 | 7.7 | 7.7 | -0.036 (-0.46%) | 857,290 |
| 24 Apr 2014 | CNY | 7.85 | 7.8643 | 7.7357 | 7.7357 | 7.7357 | -0.121 (-1.55%) | 813,138 |
| 23 Apr 2014 | CNY | 7.9214 | 7.9214 | 7.7857 | 7.8571 | 7.8571 | 0.0 (0.0%) | 962,498 |
| 22 Apr 2014 | CNY | 7.8429 | 7.9429 | 7.6429 | 7.8571 | 7.8571 | 0.0 (0.0%) | 1,454,775 |
| 21 Apr 2014 | CNY | 7.9429 | 7.9857 | 7.8214 | 7.8571 | 7.8571 | -0.15 (-1.87%) | 1,517,880 |
| 18 Apr 2014 | CNY | 7.9429 | 8.0286 | 7.9 | 8.0071 | 8.0071 | +0.071 (+0.90%) | 694,538 |
| 17 Apr 2014 | CNY | 7.9071 | 7.9714 | 7.9071 | 7.9357 | 7.9357 | 0.0 (0.0%) | 856,963 |
| 16 Apr 2014 | CNY | 7.9786 | 8.0071 | 7.8714 | 7.9357 | 7.9357 | -0.057 (-0.72%) | 2,109,811 |
| 15 Apr 2014 | CNY | 7.9071 | 8.1786 | 7.9071 | 7.9929 | 7.9929 | -0.257 (-3.12%) | 3,543,762 |
| 14 Apr 2014 | CNY | 8.2071 | 8.2714 | 8.2 | 8.25 | 8.25 | +0.021 (+0.26%) | 1,212,097 |
| 11 Apr 2014 | CNY | 8.2286 | 8.3143 | 8.1643 | 8.2286 | 8.2286 | +0.007 (+0.09%) | 2,267,470 |
| 10 Apr 2014 | CNY | 8.1786 | 8.3357 | 8.15 | 8.2214 | 8.2214 | +0.043 (+0.52%) | 2,699,719 |
| 9 Apr 2014 | CNY | 8.1857 | 8.1929 | 8.1286 | 8.1786 | 8.1786 | 0.0 (0.0%) | 1,409,291 |
