| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | CNY | 3.2988 | 3.3757 | 3.284 | 3.3521 | 3.3521 | +0.077 (+2.35%) | 58,701,632 |
| 23 May 2014 | CNY | 3.2722 | 3.2959 | 3.2308 | 3.2752 | 3.2752 | +0.009 (+0.27%) | 36,500,089 |
| 22 May 2014 | CNY | 3.287 | 3.3314 | 3.2633 | 3.2663 | 3.2663 | -0.044 (-1.34%) | 45,796,312 |
| 21 May 2014 | CNY | 3.1894 | 3.3136 | 3.1775 | 3.3107 | 3.3107 | +0.089 (+2.76%) | 53,530,466 |
| 20 May 2014 | CNY | 3.3284 | 3.3491 | 3.2071 | 3.2219 | 3.2219 | -0.074 (-2.25%) | 71,633,435 |
| 19 May 2014 | CNY | 3.3254 | 3.3373 | 3.2396 | 3.2959 | 3.2959 | -0.021 (-0.62%) | 59,844,617 |
| 16 May 2014 | CNY | 3.3018 | 3.3639 | 3.2633 | 3.3166 | 3.3166 | +0.009 (+0.27%) | 68,040,650 |
| 15 May 2014 | CNY | 3.3284 | 3.3639 | 3.2988 | 3.3077 | 3.3077 | -0.127 (-3.70%) | 117,955,699 |
| 14 May 2014 | CNY | 3.4615 | 3.4911 | 3.3965 | 3.4349 | 3.4349 | -0.08 (-2.27%) | 125,297,864 |
| 13 May 2014 | CNY | 3.7426 | 3.7456 | 3.4911 | 3.5148 | 3.5148 | -0.198 (-5.34%) | 277,664,860 |
| 12 May 2014 | CNY | 3.4024 | 3.713 | 3.3965 | 3.713 | 3.713 | +0.337 (+9.99%) | 345,366,490 |
| 9 May 2014 | CNY | 3.4379 | 3.5385 | 3.3491 | 3.3757 | 3.3757 | -0.003 (-0.09%) | 170,538,160 |
| 8 May 2014 | CNY | 3.284 | 3.4201 | 3.2722 | 3.3787 | 3.3787 | +0.083 (+2.51%) | 110,988,431 |
| 7 May 2014 | CNY | 3.2515 | 3.358 | 3.2337 | 3.2959 | 3.2959 | +0.038 (+1.18%) | 73,872,519 |
| 6 May 2014 | CNY | 3.2308 | 3.2988 | 3.2308 | 3.2574 | 3.2574 | +0.05 (+1.57%) | 42,311,722 |
| 5 May 2014 | CNY | 3.1302 | 3.2101 | 3.1154 | 3.2071 | 3.2071 | +0.068 (+2.17%) | 29,130,107 |
| 30 Apr 2014 | CNY | 3.1331 | 3.1598 | 3.1154 | 3.1391 | 3.1391 | +0.006 (+0.19%) | 21,542,362 |
| 29 Apr 2014 | CNY | 3.074 | 3.142 | 3.074 | 3.1331 | 3.1331 | +0.047 (+1.53%) | 24,419,526 |
| 28 Apr 2014 | CNY | 3.1657 | 3.1805 | 3.0651 | 3.0858 | 3.0858 | -0.065 (-2.07%) | 43,787,653 |
| 25 Apr 2014 | CNY | 3.2426 | 3.2811 | 3.1509 | 3.1509 | 3.1509 | -0.092 (-2.83%) | 46,456,670 |
| 24 Apr 2014 | CNY | 3.3284 | 3.3639 | 3.2367 | 3.2426 | 3.2426 | -0.104 (-3.10%) | 60,252,816 |
| 23 Apr 2014 | CNY | 3.3462 | 3.4024 | 3.3284 | 3.3462 | 3.3462 | 0.0 (0.0%) | 78,300,995 |
| 22 Apr 2014 | CNY | 3.284 | 3.3787 | 3.2308 | 3.3462 | 3.3462 | +0.053 (+1.62%) | 74,433,129 |
| 21 Apr 2014 | CNY | 3.3077 | 3.3846 | 3.2692 | 3.2929 | 3.2929 | -0.033 (-0.98%) | 56,036,840 |
| 18 Apr 2014 | CNY | 3.2544 | 3.358 | 3.2249 | 3.3254 | 3.3254 | +0.086 (+2.65%) | 76,004,376 |
| 17 Apr 2014 | CNY | 3.2663 | 3.3136 | 3.2278 | 3.2396 | 3.2396 | -0.015 (-0.45%) | 42,866,282 |
| 16 Apr 2014 | CNY | 3.213 | 3.2692 | 3.1894 | 3.2544 | 3.2544 | +0.021 (+0.64%) | 33,846,789 |
| 15 Apr 2014 | CNY | 3.2988 | 3.2988 | 3.2278 | 3.2337 | 3.2337 | -0.074 (-2.24%) | 45,286,206 |
| 14 Apr 2014 | CNY | 3.2544 | 3.3639 | 3.2396 | 3.3077 | 3.3077 | +0.027 (+0.81%) | 70,161,945 |
| 11 Apr 2014 | CNY | 3.2899 | 3.432 | 3.2722 | 3.2811 | 3.2811 | +0.059 (+1.84%) | 94,057,865 |
