| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 4.7571 | 4.881 | 4.7571 | 4.8095 | 4.8095 | +0.052 (+1.10%) | 2,804,730 |
| 5 Jun 2014 | CNY | 4.6571 | 4.7571 | 4.6476 | 4.7571 | 4.7571 | +0.076 (+1.63%) | 2,294,502 |
| 4 Jun 2014 | CNY | 4.7524 | 4.7524 | 4.6238 | 4.681 | 4.681 | -0.095 (-1.99%) | 3,577,641 |
| 3 Jun 2014 | CNY | 4.8619 | 4.9429 | 4.7667 | 4.7762 | 4.7762 | -0.124 (-2.53%) | 2,683,905 |
| 30 May 2014 | CNY | 4.9333 | 4.9952 | 4.781 | 4.9 | 4.9 | -0.033 (-0.68%) | 4,538,692 |
| 29 May 2014 | CNY | 4.8762 | 5.0476 | 4.8762 | 4.9333 | 4.9333 | +0.029 (+0.58%) | 6,841,575 |
| 28 May 2014 | CNY | 4.8476 | 4.9286 | 4.8333 | 4.9048 | 4.9048 | +0.014 (+0.29%) | 3,271,957 |
| 27 May 2014 | CNY | 4.9524 | 4.9524 | 4.8714 | 4.8905 | 4.8905 | -0.067 (-1.34%) | 4,207,011 |
| 26 May 2014 | CNY | 4.8095 | 4.981 | 4.7619 | 4.9571 | 4.9571 | +0.148 (+3.07%) | 6,889,255 |
| 23 May 2014 | CNY | 4.7191 | 4.8191 | 4.6905 | 4.8095 | 4.8095 | +0.076 (+1.61%) | 3,234,052 |
| 22 May 2014 | CNY | 4.7143 | 4.8191 | 4.6952 | 4.7333 | 4.7333 | 0.0 (0.0%) | 2,845,000 |
| 21 May 2014 | CNY | 4.681 | 4.7381 | 4.5952 | 4.7333 | 4.7333 | +0.038 (+0.81%) | 1,701,957 |
| 20 May 2014 | CNY | 4.7238 | 4.7524 | 4.6667 | 4.6952 | 4.6952 | -0.014 (-0.30%) | 1,593,370 |
| 19 May 2014 | CNY | 4.6476 | 4.7381 | 4.5714 | 4.7095 | 4.7095 | +0.067 (+1.43%) | 2,021,264 |
| 16 May 2014 | CNY | 4.5857 | 4.681 | 4.5619 | 4.6429 | 4.6429 | +0.048 (+1.04%) | 2,347,516 |
| 15 May 2014 | CNY | 4.7143 | 4.7143 | 4.5714 | 4.5952 | 4.5952 | -0.21 (-4.36%) | 5,877,969 |
| 14 May 2014 | CNY | 4.7905 | 4.8333 | 4.7191 | 4.8048 | 4.8048 | +0.01 (+0.20%) | 2,403,349 |
| 13 May 2014 | CNY | 4.8238 | 4.8905 | 4.7762 | 4.7952 | 4.7952 | -0.029 (-0.59%) | 2,833,420 |
| 12 May 2014 | CNY | 4.6619 | 4.8238 | 4.6476 | 4.8238 | 4.8238 | +0.209 (+4.54%) | 4,868,520 |
| 9 May 2014 | CNY | 4.7524 | 4.7524 | 4.5571 | 4.6143 | 4.6143 | -0.143 (-3.00%) | 5,762,836 |
| 8 May 2014 | CNY | 4.8905 | 4.9762 | 4.7381 | 4.7571 | 4.7571 | -0.129 (-2.63%) | 5,732,632 |
| 7 May 2014 | CNY | 4.8952 | 4.8952 | 4.8333 | 4.8857 | 4.8857 | -0.005 (-0.10%) | 3,919,641 |
| 6 May 2014 | CNY | 4.881 | 4.9191 | 4.8191 | 4.8905 | 4.8905 | +0.014 (+0.29%) | 4,006,839 |
| 5 May 2014 | CNY | 4.7381 | 4.9 | 4.7333 | 4.8762 | 4.8762 | +0.095 (+1.99%) | 4,204,164 |
| 30 Apr 2014 | CNY | 4.7 | 4.8095 | 4.6714 | 4.781 | 4.781 | +0.067 (+1.41%) | 3,669,340 |
| 29 Apr 2014 | CNY | 4.6238 | 4.7238 | 4.6191 | 4.7143 | 4.7143 | +0.095 (+2.06%) | 4,292,097 |
| 28 Apr 2014 | CNY | 4.8381 | 4.8381 | 4.5952 | 4.6191 | 4.6191 | -0.252 (-5.18%) | 5,755,480 |
| 25 Apr 2014 | CNY | 4.9524 | 4.9571 | 4.8191 | 4.8714 | 4.8714 | -0.076 (-1.54%) | 4,392,530 |
| 24 Apr 2014 | CNY | 4.9238 | 4.9667 | 4.8571 | 4.9476 | 4.9476 | +0.024 (+0.48%) | 4,553,595 |
| 23 Apr 2014 | CNY | 4.9714 | 5.0667 | 4.9095 | 4.9238 | 4.9238 | -0.114 (-2.27%) | 5,212,972 |
