| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.13 | 5.48 | 5.13 | 5.36 | 5.36 | +0.18 (+3.47%) | 76,573,340 |
| 21 May 2014 | CNY | 5.055 | 5.225 | 4.94 | 5.18 | 5.18 | +0.09 (+1.77%) | 40,202,124 |
| 20 May 2014 | CNY | 5.145 | 5.17 | 5.055 | 5.09 | 5.09 | -0.03 (-0.59%) | 22,375,022 |
| 19 May 2014 | CNY | 5.2 | 5.2 | 5.035 | 5.12 | 5.12 | -0.13 (-2.48%) | 31,248,360 |
| 16 May 2014 | CNY | 5.04 | 5.275 | 5.005 | 5.25 | 5.25 | +0.195 (+3.86%) | 47,535,108 |
| 15 May 2014 | CNY | 5.2 | 5.215 | 5.015 | 5.055 | 5.055 | -0.185 (-3.53%) | 32,643,398 |
| 14 May 2014 | CNY | 5.15 | 5.29 | 5.15 | 5.24 | 5.24 | +0.18 (+3.56%) | 70,560,292 |
| 13 May 2014 | CNY | 5 | 5.275 | 4.96 | 5.06 | 5.06 | +0.175 (+3.58%) | 73,123,538 |
| 12 May 2014 | CNY | 4.83 | 4.915 | 4.705 | 4.885 | 4.885 | +0.095 (+1.98%) | 39,079,054 |
| 9 May 2014 | CNY | 4.945 | 4.97 | 4.755 | 4.79 | 4.79 | -0.165 (-3.33%) | 35,189,062 |
| 8 May 2014 | CNY | 4.85 | 5.14 | 4.785 | 4.955 | 4.955 | +0.105 (+2.16%) | 59,393,504 |
| 7 May 2014 | CNY | 5.015 | 5.06 | 4.84 | 4.85 | 4.85 | -0.23 (-4.53%) | 42,677,822 |
| 6 May 2014 | CNY | 5.06 | 5.125 | 5.035 | 5.08 | 5.08 | +0.025 (+0.49%) | 28,474,796 |
| 5 May 2014 | CNY | 5.225 | 5.225 | 4.99 | 5.055 | 5.055 | -0.16 (-3.07%) | 43,955,652 |
| 30 Apr 2014 | CNY | 5.21 | 5.265 | 5.175 | 5.215 | 5.215 | -0.065 (-1.23%) | 39,465,456 |
| 29 Apr 2014 | CNY | 5.255 | 5.31 | 5 | 5.28 | 5.28 | +0.025 (+0.48%) | 63,707,836 |
| 28 Apr 2014 | CNY | 5.59 | 5.63 | 5.255 | 5.255 | 5.255 | -0.325 (-5.82%) | 45,745,400 |
| 25 Apr 2014 | CNY | 5.55 | 5.685 | 5.49 | 5.58 | 5.58 | +0.045 (+0.81%) | 50,303,566 |
| 24 Apr 2014 | CNY | 5.51 | 5.725 | 5.435 | 5.535 | 5.535 | +0.035 (+0.64%) | 71,312,274 |
| 23 Apr 2014 | CNY | 5.55 | 5.615 | 5.47 | 5.5 | 5.5 | -0.12 (-2.14%) | 37,973,966 |
| 22 Apr 2014 | CNY | 5.45 | 5.63 | 5.4 | 5.62 | 5.62 | +0.16 (+2.93%) | 69,345,840 |
| 21 Apr 2014 | CNY | 5.655 | 5.74 | 5.445 | 5.46 | 5.46 | -0.24 (-4.21%) | 59,820,422 |
| 18 Apr 2014 | CNY | 5.735 | 5.805 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 46,336,720 |
| 17 Apr 2014 | CNY | 5.905 | 5.95 | 5.7 | 5.71 | 5.71 | -0.17 (-2.89%) | 55,679,490 |
| 16 Apr 2014 | CNY | 5.805 | 6.04 | 5.805 | 5.88 | 5.88 | +0.03 (+0.51%) | 60,323,840 |
| 15 Apr 2014 | CNY | 6.105 | 6.15 | 5.845 | 5.85 | 5.85 | -0.35 (-5.65%) | 85,759,794 |
| 14 Apr 2014 | CNY | 6.04 | 6.3 | 5.9 | 6.2 | 6.2 | +0.1 (+1.64%) | 114,635,352 |
| 11 Apr 2014 | CNY | 6.01 | 6.17 | 5.905 | 6.1 | 6.1 | 0.0 (0.0%) | 76,694,366 |
| 10 Apr 2014 | CNY | 6.345 | 6.375 | 6.035 | 6.1 | 6.1 | -0.3 (-4.69%) | 129,369,506 |
| 9 Apr 2014 | CNY | 6.31 | 6.59 | 6.3 | 6.4 | 6.4 | +0.045 (+0.71%) | 114,026,544 |
