| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 6.4848 | 6.4939 | 6.4074 | 6.4392 | 6.4392 | -0.064 (-0.98%) | 6,713,762 |
| 5 Jun 2014 | CNY | 6.4301 | 6.5212 | 6.3346 | 6.503 | 6.503 | +0.082 (+1.28%) | 7,914,809 |
| 4 Jun 2014 | CNY | 6.4939 | 6.4939 | 6.3619 | 6.421 | 6.421 | -0.091 (-1.40%) | 6,629,819 |
| 3 Jun 2014 | CNY | 6.6076 | 6.6668 | 6.5075 | 6.5121 | 6.5121 | -0.045 (-0.69%) | 10,633,960 |
| 30 May 2014 | CNY | 6.4529 | 6.5849 | 6.3983 | 6.5576 | 6.5576 | +0.146 (+2.27%) | 13,944,007 |
| 29 May 2014 | CNY | 6.4665 | 6.5894 | 6.4074 | 6.4119 | 6.4119 | -0.05 (-0.78%) | 13,040,205 |
| 28 May 2014 | CNY | 6.3255 | 6.462 | 6.2936 | 6.462 | 6.462 | +0.146 (+2.31%) | 8,745,791 |
| 27 May 2014 | CNY | 6.371 | 6.3892 | 6.3073 | 6.3164 | 6.3164 | -0.073 (-1.14%) | 4,514,022 |
| 26 May 2014 | CNY | 6.4028 | 6.4301 | 6.3255 | 6.3892 | 6.3892 | +0.018 (+0.29%) | 6,302,698 |
| 23 May 2014 | CNY | 6.4301 | 6.4301 | 6.28 | 6.371 | 6.371 | -0.059 (-0.92%) | 6,576,019 |
| 22 May 2014 | CNY | 6.4529 | 6.462 | 6.371 | 6.4301 | 6.4301 | -0.005 (-0.07%) | 9,178,434 |
| 21 May 2014 | CNY | 6.33 | 6.4347 | 6.2709 | 6.4347 | 6.4347 | +0.109 (+1.73%) | 6,134,225 |
| 20 May 2014 | CNY | 6.4392 | 6.4802 | 6.3164 | 6.3255 | 6.3255 | -0.082 (-1.28%) | 5,737,306 |
| 19 May 2014 | CNY | 6.4757 | 6.5803 | 6.371 | 6.4074 | 6.4074 | +0.041 (+0.64%) | 6,833,469 |
| 16 May 2014 | CNY | 6.3482 | 6.4483 | 6.239 | 6.3664 | 6.3664 | +0.009 (+0.14%) | 5,876,028 |
| 15 May 2014 | CNY | 6.33 | 6.5212 | 6.3164 | 6.3573 | 6.3573 | +0.036 (+0.58%) | 9,951,963 |
| 14 May 2014 | CNY | 6.3482 | 6.4119 | 6.2936 | 6.3209 | 6.3209 | -0.105 (-1.63%) | 6,395,418 |
| 13 May 2014 | CNY | 6.1708 | 6.4483 | 6.1434 | 6.4256 | 6.4256 | +0.273 (+4.44%) | 13,722,522 |
| 12 May 2014 | CNY | 6.0979 | 6.2163 | 6.0706 | 6.1526 | 6.1526 | +0.109 (+1.81%) | 7,073,281 |
| 9 May 2014 | CNY | 6.0888 | 6.1343 | 6.0069 | 6.0433 | 6.0433 | -0.045 (-0.75%) | 3,483,640 |
| 8 May 2014 | CNY | 6.0934 | 6.1753 | 6.0661 | 6.0888 | 6.0888 | -0.014 (-0.22%) | 3,308,880 |
| 7 May 2014 | CNY | 6.1662 | 6.1753 | 6.0843 | 6.1025 | 6.1025 | -0.073 (-1.18%) | 3,182,497 |
| 6 May 2014 | CNY | 6.1434 | 6.2527 | 6.1207 | 6.1753 | 6.1753 | +0.032 (+0.52%) | 4,768,699 |
| 5 May 2014 | CNY | 6.1161 | 6.1526 | 6.0524 | 6.1434 | 6.1434 | +0.05 (+0.82%) | 3,577,673 |
| 30 Apr 2014 | CNY | 6.148 | 6.1571 | 6.0206 | 6.0934 | 6.0934 | -0.055 (-0.89%) | 5,157,435 |
| 29 Apr 2014 | CNY | 6.0888 | 6.1617 | 6.0115 | 6.148 | 6.148 | +0.05 (+0.82%) | 4,615,270 |
| 28 Apr 2014 | CNY | 6.3619 | 6.3619 | 6.0069 | 6.0979 | 6.0979 | -0.314 (-4.90%) | 7,274,087 |
| 25 Apr 2014 | CNY | 6.5075 | 6.5303 | 6.3937 | 6.4119 | 6.4119 | -0.132 (-2.02%) | 6,431,525 |
| 24 Apr 2014 | CNY | 6.3755 | 6.685 | 6.3482 | 6.5439 | 6.5439 | +0.164 (+2.57%) | 20,755,587 |
| 23 Apr 2014 | CNY | 6.1708 | 6.3937 | 6.1526 | 6.3801 | 6.3801 | +0.191 (+3.09%) | 6,066,778 |
