| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 4.888 | 4.924 | 4.836 | 4.88 | 4.88 | -0.012 (-0.25%) | 11,227,737 |
| 30 May 2014 | CNY | 4.96 | 4.98 | 4.864 | 4.892 | 4.892 | -0.076 (-1.53%) | 10,433,915 |
| 29 May 2014 | CNY | 5.076 | 5.092 | 4.964 | 4.968 | 4.968 | -0.108 (-2.13%) | 9,706,955 |
| 28 May 2014 | CNY | 5 | 5.088 | 4.968 | 5.076 | 5.076 | +0.06 (+1.20%) | 10,564,880 |
| 27 May 2014 | CNY | 5.076 | 5.076 | 5.004 | 5.016 | 5.016 | -0.06 (-1.18%) | 8,313,867 |
| 26 May 2014 | CNY | 4.956 | 5.104 | 4.956 | 5.076 | 5.076 | +0.124 (+2.50%) | 18,119,877 |
| 23 May 2014 | CNY | 4.944 | 4.96 | 4.896 | 4.952 | 4.952 | +0.004 (+0.08%) | 12,533,835 |
| 22 May 2014 | CNY | 4.932 | 5.012 | 4.932 | 4.948 | 4.948 | +0.016 (+0.32%) | 13,371,640 |
| 21 May 2014 | CNY | 4.916 | 4.956 | 4.844 | 4.932 | 4.932 | +0.016 (+0.33%) | 8,363,800 |
| 20 May 2014 | CNY | 4.924 | 4.956 | 4.88 | 4.916 | 4.916 | +0.016 (+0.33%) | 6,445,475 |
| 19 May 2014 | CNY | 4.988 | 4.988 | 4.872 | 4.9 | 4.9 | -0.076 (-1.53%) | 6,559,407 |
| 16 May 2014 | CNY | 4.96 | 4.984 | 4.812 | 4.976 | 4.976 | +0.02 (+0.40%) | 11,747,327 |
| 15 May 2014 | CNY | 4.932 | 5.012 | 4.9 | 4.956 | 4.956 | +0.064 (+1.31%) | 15,177,170 |
| 14 May 2014 | CNY | 4.96 | 4.976 | 4.892 | 4.892 | 4.892 | -0.032 (-0.65%) | 10,832,077 |
| 13 May 2014 | CNY | 4.948 | 5.012 | 4.9 | 4.924 | 4.924 | +0.084 (+1.74%) | 20,591,997 |
| 12 May 2014 | CNY | 4.736 | 4.848 | 4.704 | 4.84 | 4.84 | +0.136 (+2.89%) | 16,809,485 |
| 9 May 2014 | CNY | 4.968 | 4.98 | 4.7 | 4.704 | 4.704 | -0.26 (-5.24%) | 29,261,395 |
| 8 May 2014 | CNY | 4.944 | 5.032 | 4.932 | 4.964 | 4.964 | -0.016 (-0.32%) | 10,045,732 |
| 7 May 2014 | CNY | 5.048 | 5.064 | 4.976 | 4.98 | 4.98 | -0.08 (-1.58%) | 11,197,962 |
| 6 May 2014 | CNY | 4.972 | 5.124 | 4.952 | 5.06 | 5.06 | +0.08 (+1.61%) | 18,201,120 |
| 5 May 2014 | CNY | 4.956 | 4.984 | 4.88 | 4.98 | 4.98 | -0.012 (-0.24%) | 14,373,485 |
| 30 Apr 2014 | CNY | 4.976 | 5.028 | 4.96 | 4.992 | 4.992 | +0.016 (+0.32%) | 10,442,132 |
| 29 Apr 2014 | CNY | 4.952 | 5.02 | 4.852 | 4.976 | 4.976 | +0.02 (+0.40%) | 20,913,872 |
| 28 Apr 2014 | CNY | 5.14 | 5.14 | 4.94 | 4.956 | 4.956 | -0.3 (-5.71%) | 23,746,687 |
| 25 Apr 2014 | CNY | 5.78 | 5.78 | 5.256 | 5.256 | 5.256 | -0.584 (-10%) | 42,692,067 |
| 24 Apr 2014 | CNY | 5.812 | 5.884 | 5.78 | 5.84 | 5.84 | +0.036 (+0.62%) | 5,033,805 |
| 23 Apr 2014 | CNY | 5.876 | 5.904 | 5.784 | 5.804 | 5.804 | -0.072 (-1.23%) | 6,240,095 |
| 22 Apr 2014 | CNY | 5.848 | 5.892 | 5.824 | 5.876 | 5.876 | +0.036 (+0.62%) | 6,036,260 |
| 21 Apr 2014 | CNY | 5.944 | 5.984 | 5.84 | 5.84 | 5.84 | -0.172 (-2.86%) | 7,554,010 |
| 18 Apr 2014 | CNY | 5.968 | 6.016 | 5.916 | 6.012 | 6.012 | +0.012 (+0.20%) | 4,305,020 |
