| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 9.2889 | 9.4533 | 9.1111 | 9.3733 | 9.3733 | +0.004 (+0.05%) | 43,063,051 |
| 27 May 2014 | CNY | 8.9822 | 9.6044 | 8.9111 | 9.3689 | 9.3689 | +0.307 (+3.38%) | 73,382,895 |
| 26 May 2014 | CNY | 8.7111 | 9.0667 | 8.5911 | 9.0622 | 9.0622 | +0.204 (+2.31%) | 52,947,657 |
| 23 May 2014 | CNY | 8.7111 | 9.1511 | 8.6756 | 8.8578 | 8.8578 | +0.28 (+3.26%) | 63,759,989 |
| 22 May 2014 | CNY | 8.8933 | 9.0889 | 8.5067 | 8.5778 | 8.5778 | -0.462 (-5.11%) | 64,807,087 |
| 21 May 2014 | CNY | 8.8622 | 9.3244 | 8.6711 | 9.04 | 9.04 | +0.027 (+0.30%) | 66,423,663 |
| 20 May 2014 | CNY | 8.7333 | 9.5689 | 8.6933 | 9.0133 | 9.0133 | +0.16 (+1.81%) | 89,123,332 |
| 19 May 2014 | CNY | 8.2222 | 9.1867 | 8.1333 | 8.8533 | 8.8533 | +0.502 (+6.01%) | 94,137,192 |
| 16 May 2014 | CNY | 7.8089 | 8.3556 | 7.6 | 8.3511 | 8.3511 | +0.435 (+5.50%) | 62,473,945 |
| 15 May 2014 | CNY | 7.5778 | 8.3911 | 7.5022 | 7.9156 | 7.9156 | +0.249 (+3.25%) | 64,025,763 |
| 14 May 2014 | CNY | 7.6844 | 7.9911 | 7.5778 | 7.6667 | 7.6667 | -0.111 (-1.43%) | 40,290,995 |
| 13 May 2014 | CNY | 7.6933 | 8.1333 | 7.6133 | 7.7778 | 7.7778 | 0.0 (0.0%) | 59,821,859 |
| 12 May 2014 | CNY | 7.2933 | 8.0356 | 7.12 | 7.7778 | 7.7778 | +0.333 (+4.48%) | 66,005,651 |
| 9 May 2014 | CNY | 7.3867 | 7.7333 | 7.2667 | 7.4444 | 7.4444 | +0.058 (+0.78%) | 80,614,134 |
| 8 May 2014 | CNY | 6.5778 | 7.3867 | 6.5111 | 7.3867 | 7.3867 | +0.671 (+9.99%) | 50,941,433 |
| 7 May 2014 | CNY | 7.1244 | 7.1778 | 6.6222 | 6.7156 | 6.7156 | -0.587 (-8.03%) | 49,374,720 |
| 6 May 2014 | CNY | 6.9111 | 7.3467 | 6.8044 | 7.3022 | 7.3022 | +0.324 (+4.65%) | 49,264,130 |
| 5 May 2014 | CNY | 6.7156 | 7.0089 | 6.68 | 6.9778 | 6.9778 | +0.356 (+5.37%) | 35,079,552 |
| 30 Apr 2014 | CNY | 6.7378 | 6.7956 | 6.6044 | 6.6222 | 6.6222 | -0.133 (-1.97%) | 25,088,589 |
| 29 Apr 2014 | CNY | 6.5111 | 6.7956 | 6.4711 | 6.7556 | 6.7556 | +0.169 (+2.56%) | 32,555,067 |
| 28 Apr 2014 | CNY | 6.2667 | 6.8133 | 6.2267 | 6.5867 | 6.5867 | +0.182 (+2.85%) | 45,094,995 |
| 25 Apr 2014 | CNY | 6.6444 | 6.7822 | 6.3467 | 6.4044 | 6.4044 | -0.307 (-4.57%) | 38,520,544 |
| 24 Apr 2014 | CNY | 7.2444 | 7.3467 | 6.6578 | 6.7111 | 6.7111 | -0.622 (-8.48%) | 54,375,016 |
| 23 Apr 2014 | CNY | 7.4311 | 7.5956 | 7.2889 | 7.3333 | 7.3333 | -0.129 (-1.73%) | 38,295,022 |
| 22 Apr 2014 | CNY | 7.6178 | 7.7289 | 7.1111 | 7.4622 | 7.4622 | -0.338 (-4.33%) | 54,132,585 |
| 21 Apr 2014 | CNY | 7.64 | 8.0356 | 7.3778 | 7.8 | 7.8 | +0.196 (+2.57%) | 64,772,943 |
| 18 Apr 2014 | CNY | 7.4 | 8.1289 | 7.3822 | 7.6044 | 7.6044 | +0.178 (+2.39%) | 68,848,917 |
| 17 Apr 2014 | CNY | 7.6711 | 7.8044 | 7.3467 | 7.4267 | 7.4267 | -0.04 (-0.54%) | 63,264,352 |
| 16 Apr 2014 | CNY | 6.7867 | 7.5644 | 6.7778 | 7.4667 | 7.4667 | +0.591 (+8.60%) | 72,442,615 |
| 15 Apr 2014 | CNY | 6.7067 | 7.1156 | 6.6711 | 6.8756 | 6.8756 | +0.165 (+2.45%) | 49,885,663 |
