| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 3.2682 | 3.3288 | 3.2682 | 3.2788 | 3.2788 | -0.02 (-0.60%) | 4,991,817 |
| 21 May 2014 | CNY | 3.2939 | 3.3091 | 3.2591 | 3.2985 | 3.2985 | +0.005 (+0.14%) | 3,617,262 |
| 20 May 2014 | CNY | 3.25 | 3.3394 | 3.2227 | 3.2939 | 3.2939 | +0.056 (+1.73%) | 10,139,883 |
| 19 May 2014 | CNY | 3.1349 | 3.2712 | 3.1152 | 3.2379 | 3.2379 | +0.027 (+0.85%) | 7,255,241 |
| 16 May 2014 | CNY | 3.2197 | 3.25 | 3.1152 | 3.2106 | 3.2106 | -0.055 (-1.67%) | 7,986,079 |
| 15 May 2014 | CNY | 3.2879 | 3.3273 | 3.2061 | 3.2652 | 3.2652 | -0.045 (-1.37%) | 9,666,228 |
| 14 May 2014 | CNY | 3.2894 | 3.3273 | 3.2424 | 3.3106 | 3.3106 | +0.023 (+0.69%) | 6,336,105 |
| 13 May 2014 | CNY | 3.2879 | 3.3303 | 3.2273 | 3.2879 | 3.2879 | 0.0 (0.0%) | 5,307,634 |
| 12 May 2014 | CNY | 3.2879 | 3.3561 | 3.2455 | 3.2879 | 3.2879 | 0.0 (0.0%) | 11,356,230 |
| 9 May 2014 | CNY | 3.4152 | 3.4288 | 3.2424 | 3.2879 | 3.2879 | -0.144 (-4.19%) | 10,139,467 |
| 8 May 2014 | CNY | 3.3818 | 3.4546 | 3.3682 | 3.4318 | 3.4318 | +0.035 (+1.02%) | 10,922,848 |
| 7 May 2014 | CNY | 3.4849 | 3.497 | 3.3909 | 3.397 | 3.397 | -0.095 (-2.73%) | 18,257,685 |
| 6 May 2014 | CNY | 3.4955 | 3.5121 | 3.4485 | 3.4924 | 3.4924 | 0.0 (0.0%) | 9,526,750 |
| 5 May 2014 | CNY | 3.4197 | 3.5273 | 3.3864 | 3.4924 | 3.4924 | +0.073 (+2.13%) | 13,847,460 |
| 30 Apr 2014 | CNY | 3.3273 | 3.447 | 3.3106 | 3.4197 | 3.4197 | +0.112 (+3.39%) | 14,131,669 |
| 29 Apr 2014 | CNY | 3.2121 | 3.3333 | 3.1727 | 3.3076 | 3.3076 | +0.096 (+2.97%) | 10,037,141 |
| 28 Apr 2014 | CNY | 3.1939 | 3.2455 | 3.1212 | 3.2121 | 3.2121 | -0.03 (-0.93%) | 7,611,080 |
| 25 Apr 2014 | CNY | 3.3636 | 3.3667 | 3.2197 | 3.2424 | 3.2424 | -0.094 (-2.82%) | 12,460,971 |
| 24 Apr 2014 | CNY | 3.3409 | 3.3758 | 3.3182 | 3.3364 | 3.3364 | +0.015 (+0.46%) | 6,898,273 |
| 23 Apr 2014 | CNY | 3.3258 | 3.3485 | 3.2894 | 3.3212 | 3.3212 | 0.0 (0.0%) | 6,894,010 |
| 22 Apr 2014 | CNY | 3.3879 | 3.4212 | 3.2576 | 3.3212 | 3.3212 | -0.074 (-2.19%) | 12,830,538 |
| 21 Apr 2014 | CNY | 3.3561 | 3.4621 | 3.3485 | 3.3955 | 3.3955 | +0.044 (+1.31%) | 13,930,705 |
| 18 Apr 2014 | CNY | 3.297 | 3.3667 | 3.297 | 3.3515 | 3.3515 | +0.021 (+0.64%) | 6,109,402 |
| 17 Apr 2014 | CNY | 3.3364 | 3.3864 | 3.303 | 3.3303 | 3.3303 | -0.018 (-0.54%) | 5,334,403 |
| 16 Apr 2014 | CNY | 3.3333 | 3.4303 | 3.303 | 3.3485 | 3.3485 | -0.003 (-0.09%) | 7,134,507 |
| 15 Apr 2014 | CNY | 3.303 | 3.4015 | 3.2742 | 3.3515 | 3.3515 | +0.032 (+0.96%) | 11,457,646 |
| 14 Apr 2014 | CNY | 3.2697 | 3.3333 | 3.2333 | 3.3197 | 3.3197 | +0.014 (+0.41%) | 14,615,469 |
| 11 Apr 2014 | CNY | 3.4849 | 3.4849 | 3.2121 | 3.3061 | 3.3061 | -0.194 (-5.54%) | 36,011,256 |
| 10 Apr 2014 | CNY | 3.5576 | 3.6167 | 3.4864 | 3.5 | 3.5 | -0.049 (-1.37%) | 22,414,642 |
| 9 Apr 2014 | CNY | 3.5182 | 3.5621 | 3.4712 | 3.5485 | 3.5485 | +0.021 (+0.60%) | 16,011,567 |
