| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 8.3917 | 8.5417 | 8.2958 | 8.3792 | 8.3792 | 0.0 (0.0%) | 2,468,822 |
| 21 May 2014 | CNY | 8.2833 | 8.4042 | 8.1875 | 8.3792 | 8.3792 | +0.083 (+1.01%) | 2,091,268 |
| 20 May 2014 | CNY | 8.4875 | 8.5542 | 8.2708 | 8.2958 | 8.2958 | -0.129 (-1.53%) | 2,307,729 |
| 19 May 2014 | CNY | 8.4542 | 8.4958 | 8.2708 | 8.425 | 8.425 | -0.054 (-0.64%) | 2,442,312 |
| 16 May 2014 | CNY | 8.5833 | 8.6458 | 8.2417 | 8.4792 | 8.4792 | -0.079 (-0.92%) | 5,682,266 |
| 15 May 2014 | CNY | 8.4833 | 8.6875 | 8.4167 | 8.5583 | 8.5583 | +0.025 (+0.29%) | 6,720,096 |
| 14 May 2014 | CNY | 8.4167 | 8.6375 | 8.4167 | 8.5333 | 8.5333 | -0.021 (-0.24%) | 2,131,219 |
| 13 May 2014 | CNY | 8.4167 | 8.6167 | 8.3125 | 8.5542 | 8.5542 | +0.075 (+0.88%) | 4,926,763 |
| 12 May 2014 | CNY | 8.4542 | 8.5875 | 8.4083 | 8.4792 | 8.4792 | +0.071 (+0.84%) | 4,316,323 |
| 9 May 2014 | CNY | 8.4792 | 8.6042 | 8.2875 | 8.4083 | 8.4083 | -0.087 (-1.03%) | 8,910,974 |
| 8 May 2014 | CNY | 8.3292 | 8.625 | 8.3292 | 8.4958 | 8.4958 | +0.142 (+1.69%) | 6,686,760 |
| 7 May 2014 | CNY | 8.3417 | 8.5625 | 8.2917 | 8.3542 | 8.3542 | -0.062 (-0.74%) | 3,898,315 |
| 6 May 2014 | CNY | 8.3833 | 8.6 | 8.3208 | 8.4167 | 8.4167 | +0.046 (+0.55%) | 5,880,811 |
| 5 May 2014 | CNY | 8.1042 | 8.375 | 8.0042 | 8.3708 | 8.3708 | +0.325 (+4.04%) | 4,835,496 |
| 30 Apr 2014 | CNY | 7.9708 | 8.0583 | 7.7833 | 8.0458 | 8.0458 | +0.083 (+1.05%) | 3,832,651 |
| 29 Apr 2014 | CNY | 7.8125 | 7.9917 | 7.7542 | 7.9625 | 7.9625 | +0.058 (+0.74%) | 3,732,688 |
| 28 Apr 2014 | CNY | 7.8917 | 8.0583 | 7.5333 | 7.9042 | 7.9042 | +0.013 (+0.16%) | 7,392,645 |
| 25 Apr 2014 | CNY | 7.9625 | 8.25 | 7.875 | 7.8917 | 7.8917 | -0.058 (-0.73%) | 7,491,866 |
| 24 Apr 2014 | CNY | 8.3417 | 8.5208 | 7.9083 | 7.95 | 7.95 | -0.55 (-6.47%) | 11,695,142 |
| 23 Apr 2014 | CNY | 8.6708 | 8.8125 | 8.1667 | 8.5 | 8.5 | -0.171 (-1.97%) | 7,467,796 |
| 22 Apr 2014 | CNY | 8.5875 | 8.825 | 8.5417 | 8.6708 | 8.6708 | +0.125 (+1.46%) | 8,028,736 |
| 21 Apr 2014 | CNY | 8.5417 | 8.875 | 8.4625 | 8.5458 | 8.5458 | -0.121 (-1.39%) | 9,158,032 |
| 18 Apr 2014 | CNY | 8.7042 | 8.875 | 8.5417 | 8.6667 | 8.6667 | -0.033 (-0.38%) | 7,528,377 |
| 17 Apr 2014 | CNY | 8.4583 | 8.7958 | 8.4417 | 8.7 | 8.7 | +0.296 (+3.52%) | 12,902,054 |
| 16 Apr 2014 | CNY | 8.1667 | 8.4375 | 8.075 | 8.4042 | 8.4042 | +0.3 (+3.70%) | 5,542,382 |
| 15 Apr 2014 | CNY | 8.325 | 8.4042 | 8.0833 | 8.1042 | 8.1042 | -0.263 (-3.14%) | 5,896,188 |
| 14 Apr 2014 | CNY | 8.2917 | 8.45 | 8.2542 | 8.3667 | 8.3667 | +0.075 (+0.90%) | 3,897,885 |
| 11 Apr 2014 | CNY | 8.3292 | 8.4167 | 8.1875 | 8.2917 | 8.2917 | -0.062 (-0.75%) | 9,164,323 |
| 10 Apr 2014 | CNY | 8.3 | 8.55 | 8.2125 | 8.3542 | 8.3542 | +0.062 (+0.75%) | 9,418,668 |
| 9 Apr 2014 | CNY | 8.2958 | 8.625 | 8.1667 | 8.2917 | 8.2917 | 0.0 (0.0%) | 7,510,113 |
