| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | CNY | 8.1169 | 8.6234 | 7.9091 | 8.539 | 8.539 | +0.253 (+3.06%) | 19,554,992 |
| 6 Jun 2014 | CNY | 8.0065 | 8.6623 | 7.9091 | 8.2857 | 8.2857 | +0.409 (+5.19%) | 25,254,697 |
| 5 Jun 2014 | CNY | 7.7078 | 7.8766 | 7.7078 | 7.8766 | 7.8766 | +0.091 (+1.17%) | 10,800,411 |
| 4 Jun 2014 | CNY | 7.8766 | 7.9935 | 7.5974 | 7.7857 | 7.7857 | -0.214 (-2.68%) | 13,826,772 |
| 3 Jun 2014 | CNY | 7.8896 | 8.0974 | 7.8247 | 8 | 8 | +0.052 (+0.65%) | 15,735,077 |
| 30 May 2014 | CNY | 8.0714 | 8.0714 | 7.6948 | 7.9481 | 7.9481 | -0.11 (-1.37%) | 16,789,258 |
| 29 May 2014 | CNY | 8.4481 | 8.5065 | 7.8247 | 8.0584 | 8.0584 | -0.383 (-4.54%) | 22,862,282 |
| 28 May 2014 | CNY | 8.4935 | 8.6623 | 8.2338 | 8.4416 | 8.4416 | -0.052 (-0.61%) | 22,248,004 |
| 27 May 2014 | CNY | 8.1299 | 8.8831 | 7.9935 | 8.4935 | 8.4935 | +0.279 (+3.40%) | 31,239,380 |
| 26 May 2014 | CNY | 7.4351 | 8.2143 | 7.3636 | 8.2143 | 8.2143 | +0.747 (+10.00%) | 30,599,176 |
| 23 May 2014 | CNY | 6.7208 | 7.4675 | 6.7208 | 7.4675 | 7.4675 | +0.617 (+9.00%) | 26,743,920 |
| 22 May 2014 | CNY | 6.7013 | 7.1494 | 6.6883 | 6.8507 | 6.8507 | +0.149 (+2.23%) | 21,708,574 |
| 21 May 2014 | CNY | 6.6753 | 6.7597 | 6.513 | 6.7013 | 6.7013 | -0.104 (-1.53%) | 12,685,565 |
| 20 May 2014 | CNY | 6.4935 | 6.9546 | 6.3961 | 6.8052 | 6.8052 | +0.422 (+6.61%) | 21,335,936 |
| 19 May 2014 | CNY | 6.5195 | 6.5779 | 6.3636 | 6.3831 | 6.3831 | -0.214 (-3.25%) | 9,560,658 |
| 16 May 2014 | CNY | 6.5584 | 6.6558 | 6.4091 | 6.5974 | 6.5974 | +0.019 (+0.30%) | 11,720,635 |
| 15 May 2014 | CNY | 6.8182 | 6.8182 | 6.2987 | 6.5779 | 6.5779 | -0.312 (-4.52%) | 19,732,631 |
| 14 May 2014 | CNY | 7.0325 | 7.1688 | 6.8766 | 6.8896 | 6.8896 | -0.195 (-2.75%) | 17,764,066 |
| 13 May 2014 | CNY | 6.6104 | 7.3052 | 6.6104 | 7.0844 | 7.0844 | +0.416 (+6.23%) | 28,536,042 |
| 12 May 2014 | CNY | 6.5195 | 6.7662 | 6.4156 | 6.6688 | 6.6688 | +0.078 (+1.18%) | 21,054,354 |
| 9 May 2014 | CNY | 6.8831 | 6.9156 | 6.4351 | 6.5909 | 6.5909 | -0.526 (-7.39%) | 22,438,919 |
| 8 May 2014 | CNY | 6.7533 | 7.1299 | 6.6883 | 7.1169 | 7.1169 | +0.305 (+4.48%) | 27,166,447 |
| 7 May 2014 | CNY | 7.1429 | 7.5714 | 6.8117 | 6.8117 | 6.8117 | -0.208 (-2.96%) | 41,165,975 |
| 6 May 2014 | CNY | 6.2597 | 7.0195 | 6.1299 | 7.0195 | 7.0195 | +0.636 (+9.97%) | 25,663,115 |
| 5 May 2014 | CNY | 6.5909 | 6.7013 | 6.0584 | 6.3831 | 6.3831 | +0.286 (+4.69%) | 32,115,420 |
| 30 Apr 2014 | CNY | 6.0974 | 6.0974 | 6.0649 | 6.0974 | 6.0974 | +0.552 (+9.95%) | 7,724,632 |
| 29 Apr 2014 | CNY | 5.2597 | 5.5455 | 5.2143 | 5.5455 | 5.5455 | +0.506 (+10.05%) | 9,118,136 |
| 28 Apr 2014 | CNY | 4.7078 | 5.039 | 4.6818 | 5.039 | 5.039 | +0.461 (+10.07%) | 9,778,117 |
| 25 Apr 2014 | CNY | 4.7468 | 4.7533 | 4.5455 | 4.5779 | 4.5779 | -0.162 (-3.43%) | 2,038,488 |
| 24 Apr 2014 | CNY | 4.8182 | 4.8636 | 4.7403 | 4.7403 | 4.7403 | -0.097 (-2.01%) | 1,338,652 |
