| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 6.3133 | 6.3267 | 6.2067 | 6.2067 | 6.2067 | -0.06 (-0.96%) | 7,842,892 |
| 21 May 2014 | CNY | 6.16 | 6.2933 | 6.0867 | 6.2667 | 6.2667 | +0.093 (+1.51%) | 7,823,361 |
| 20 May 2014 | CNY | 6.2133 | 6.2867 | 6.1333 | 6.1733 | 6.1733 | -0.02 (-0.32%) | 8,819,778 |
| 19 May 2014 | CNY | 6.0533 | 6.1933 | 5.96 | 6.1933 | 6.1933 | +0.107 (+1.75%) | 9,712,144 |
| 16 May 2014 | CNY | 6.08 | 6.1267 | 5.9333 | 6.0867 | 6.0867 | -0.013 (-0.22%) | 13,810,681 |
| 15 May 2014 | CNY | 6.5867 | 6.5867 | 6.1 | 6.1 | 6.1 | -0.473 (-7.20%) | 22,401,360 |
| 14 May 2014 | CNY | 6.6667 | 6.72 | 6.56 | 6.5733 | 6.5733 | -0.08 (-1.20%) | 7,504,122 |
| 13 May 2014 | CNY | 6.6667 | 6.7467 | 6.6333 | 6.6533 | 6.6533 | -0.04 (-0.60%) | 7,546,656 |
| 12 May 2014 | CNY | 6.5533 | 6.7467 | 6.5333 | 6.6933 | 6.6933 | +0.167 (+2.55%) | 12,338,767 |
| 9 May 2014 | CNY | 6.5 | 6.5933 | 6.4533 | 6.5267 | 6.5267 | +0.033 (+0.51%) | 9,908,979 |
| 8 May 2014 | CNY | 6.4867 | 6.6667 | 6.4467 | 6.4933 | 6.4933 | -0.04 (-0.61%) | 12,847,674 |
| 7 May 2014 | CNY | 6.7933 | 6.8133 | 6.52 | 6.5333 | 6.5333 | -0.293 (-4.30%) | 12,091,734 |
| 6 May 2014 | CNY | 6.6133 | 6.94 | 6.6 | 6.8267 | 6.8267 | +0.147 (+2.20%) | 21,151,821 |
| 5 May 2014 | CNY | 6.62 | 6.6867 | 6.4867 | 6.68 | 6.68 | +0.067 (+1.01%) | 11,433,228 |
| 30 Apr 2014 | CNY | 6.5933 | 6.7333 | 6.5533 | 6.6133 | 6.6133 | +0.027 (+0.40%) | 10,494,909 |
| 29 Apr 2014 | CNY | 6.4867 | 6.62 | 6.3933 | 6.5867 | 6.5867 | +0.08 (+1.23%) | 12,301,159 |
| 28 Apr 2014 | CNY | 6.5133 | 6.6333 | 6.4067 | 6.5067 | 6.5067 | -0.027 (-0.41%) | 12,606,544 |
| 25 Apr 2014 | CNY | 6.7 | 6.7667 | 6.5 | 6.5333 | 6.5333 | -0.153 (-2.29%) | 14,314,995 |
| 24 Apr 2014 | CNY | 6.7667 | 6.82 | 6.66 | 6.6867 | 6.6867 | -0.107 (-1.57%) | 19,327,237 |
| 23 Apr 2014 | CNY | 7.2333 | 7.2333 | 6.72 | 6.7933 | 6.7933 | -0.673 (-9.02%) | 44,832,174 |
| 22 Apr 2014 | CNY | 7.4067 | 7.5733 | 7.3 | 7.4667 | 7.4667 | -0.04 (-0.53%) | 15,537,217 |
| 21 Apr 2014 | CNY | 8.2933 | 8.2933 | 7.5067 | 7.5067 | 7.5067 | -0.833 (-9.99%) | 27,734,650 |
| 18 Apr 2014 | CNY | 8.2267 | 8.4267 | 8.2267 | 8.34 | 8.34 | +0.113 (+1.38%) | 10,989,928 |
| 17 Apr 2014 | CNY | 8.1467 | 8.3667 | 8.1333 | 8.2267 | 8.2267 | +0.08 (+0.98%) | 12,147,247 |
| 16 Apr 2014 | CNY | 7.8867 | 8.2067 | 7.8733 | 8.1467 | 8.1467 | +0.187 (+2.35%) | 10,684,654 |
| 15 Apr 2014 | CNY | 8.1067 | 8.1133 | 7.94 | 7.96 | 7.96 | -0.173 (-2.13%) | 6,931,494 |
| 14 Apr 2014 | CNY | 7.9533 | 8.1667 | 7.8733 | 8.1333 | 8.1333 | +0.16 (+2.01%) | 9,226,957 |
| 11 Apr 2014 | CNY | 8 | 8.0867 | 7.9333 | 7.9733 | 7.9733 | -0.16 (-1.97%) | 8,175,885 |
| 10 Apr 2014 | CNY | 7.9933 | 8.18 | 7.92 | 8.1333 | 8.1333 | +0.153 (+1.92%) | 11,943,913 |
| 9 Apr 2014 | CNY | 7.8333 | 8.0667 | 7.82 | 7.98 | 7.98 | +0.167 (+2.13%) | 11,342,727 |
