| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 3.5667 | 3.6533 | 3.5067 | 3.5067 | 3.5067 | -0.067 (-1.86%) | 18,856,218 |
| 21 May 2014 | CNY | 3.4433 | 3.5867 | 3.3767 | 3.5733 | 3.5733 | +0.09 (+2.58%) | 15,694,080 |
| 20 May 2014 | CNY | 3.45 | 3.5533 | 3.4333 | 3.4833 | 3.4833 | -0.033 (-0.95%) | 14,782,713 |
| 19 May 2014 | CNY | 3.5167 | 3.5367 | 3.4533 | 3.5167 | 3.5167 | -0.017 (-0.47%) | 11,313,384 |
| 16 May 2014 | CNY | 3.3467 | 3.5367 | 3.3 | 3.5333 | 3.5333 | +0.183 (+5.47%) | 16,348,854 |
| 15 May 2014 | CNY | 3.4167 | 3.4267 | 3.3367 | 3.35 | 3.35 | -0.07 (-2.05%) | 5,332,695 |
| 14 May 2014 | CNY | 3.4367 | 3.4467 | 3.39 | 3.42 | 3.42 | -0.017 (-0.49%) | 3,504,348 |
| 13 May 2014 | CNY | 3.42 | 3.4433 | 3.3833 | 3.4367 | 3.4367 | +0.01 (+0.29%) | 5,221,026 |
| 12 May 2014 | CNY | 3.2733 | 3.43 | 3.2467 | 3.4267 | 3.4267 | +0.187 (+5.76%) | 7,814,292 |
| 9 May 2014 | CNY | 3.3367 | 3.37 | 3.22 | 3.24 | 3.24 | -0.097 (-2.90%) | 4,197,774 |
| 8 May 2014 | CNY | 3.27 | 3.41 | 3.27 | 3.3367 | 3.3367 | +0.037 (+1.11%) | 4,780,515 |
| 7 May 2014 | CNY | 3.3433 | 3.3767 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 3,190,809 |
| 6 May 2014 | CNY | 3.33 | 3.4133 | 3.33 | 3.36 | 3.36 | +0.013 (+0.40%) | 5,879,073 |
| 5 May 2014 | CNY | 3.2733 | 3.3467 | 3.2333 | 3.3467 | 3.3467 | +0.073 (+2.24%) | 2,530,326 |
| 30 Apr 2014 | CNY | 3.24 | 3.28 | 3.2167 | 3.2733 | 3.2733 | +0.03 (+0.92%) | 3,114,183 |
| 29 Apr 2014 | CNY | 3.1667 | 3.2433 | 3.14 | 3.2433 | 3.2433 | +0.077 (+2.42%) | 3,384,558 |
| 28 Apr 2014 | CNY | 3.2933 | 3.3267 | 3.1067 | 3.1667 | 3.1667 | -0.143 (-4.33%) | 7,562,037 |
| 25 Apr 2014 | CNY | 3.31 | 3.3967 | 3.3033 | 3.31 | 3.31 | -0.02 (-0.60%) | 4,661,502 |
| 24 Apr 2014 | CNY | 3.4367 | 3.46 | 3.3133 | 3.33 | 3.33 | -0.103 (-3.01%) | 7,703,058 |
| 23 Apr 2014 | CNY | 3.4333 | 3.45 | 3.3733 | 3.4333 | 3.4333 | 0.0 (0.0%) | 4,489,032 |
| 22 Apr 2014 | CNY | 3.55 | 3.5833 | 3.3433 | 3.4333 | 3.4333 | -0.15 (-4.19%) | 12,948,099 |
| 21 Apr 2014 | CNY | 3.5333 | 3.6467 | 3.5 | 3.5833 | 3.5833 | +0.01 (+0.28%) | 15,846,936 |
| 18 Apr 2014 | CNY | 3.48 | 3.6167 | 3.4667 | 3.5733 | 3.5733 | +0.083 (+2.39%) | 15,883,446 |
| 17 Apr 2014 | CNY | 3.4667 | 3.5467 | 3.4667 | 3.49 | 3.49 | +0.013 (+0.38%) | 8,456,952 |
| 16 Apr 2014 | CNY | 3.41 | 3.4767 | 3.3667 | 3.4767 | 3.4767 | +0.057 (+1.66%) | 5,410,365 |
| 15 Apr 2014 | CNY | 3.5067 | 3.5167 | 3.4033 | 3.42 | 3.42 | -0.08 (-2.29%) | 5,099,838 |
| 14 Apr 2014 | CNY | 3.4433 | 3.5167 | 3.4 | 3.5 | 3.5 | +0.067 (+1.94%) | 6,287,532 |
| 11 Apr 2014 | CNY | 3.4667 | 3.48 | 3.39 | 3.4333 | 3.4333 | -0.05 (-1.44%) | 5,590,041 |
| 10 Apr 2014 | CNY | 3.45 | 3.52 | 3.4167 | 3.4833 | 3.4833 | +0.033 (+0.97%) | 5,672,460 |
| 9 Apr 2014 | CNY | 3.4333 | 3.4967 | 3.41 | 3.45 | 3.45 | -0.003 (-0.10%) | 5,208,885 |
