| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 8.5822 | 8.6844 | 8.4444 | 8.6533 | 8.6533 | +0.009 (+0.10%) | 6,923,785 |
| 27 May 2014 | CNY | 8.7556 | 8.8489 | 8.5556 | 8.6444 | 8.6444 | -0.12 (-1.37%) | 7,378,346 |
| 26 May 2014 | CNY | 8.3778 | 8.7911 | 8.2311 | 8.7644 | 8.7644 | +0.596 (+7.29%) | 14,418,684 |
| 23 May 2014 | CNY | 8.1422 | 8.2533 | 8.0844 | 8.1689 | 8.1689 | +0.08 (+0.99%) | 5,484,908 |
| 22 May 2014 | CNY | 8.04 | 8.2844 | 8.04 | 8.0889 | 8.0889 | -0.018 (-0.22%) | 6,628,207 |
| 21 May 2014 | CNY | 8.0578 | 8.1378 | 7.9244 | 8.1067 | 8.1067 | -0.022 (-0.27%) | 4,574,164 |
| 20 May 2014 | CNY | 8.0267 | 8.1333 | 7.8933 | 8.1289 | 8.1289 | +0.107 (+1.33%) | 7,991,167 |
| 19 May 2014 | CNY | 8.3378 | 8.3422 | 7.7778 | 8.0222 | 8.0222 | -0.489 (-5.74%) | 12,360,953 |
| 16 May 2014 | CNY | 8.5556 | 8.8311 | 8.4933 | 8.5111 | 8.5111 | -0.067 (-0.78%) | 10,707,383 |
| 15 May 2014 | CNY | 8.44 | 8.7467 | 8.3333 | 8.5778 | 8.5778 | -0.044 (-0.51%) | 14,599,941 |
| 14 May 2014 | CNY | 8.5822 | 9.2444 | 8.5689 | 8.6222 | 8.6222 | -0.898 (-9.43%) | 26,976,037 |
| 13 May 2014 | CNY | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.058 (-10.00%) | 905,400 |
| 12 May 2014 | CNY | 10.5778 | 10.5778 | 10.5778 | 10.5778 | 10.5778 | -1.173 (-9.98%) | 1,114,650 |
| 17 Mar 2014 | CNY | 11.7333 | 12.0844 | 11.4667 | 11.7511 | 11.7511 | -0.027 (-0.23%) | 7,025,625 |
| 14 Mar 2014 | CNY | 11.3556 | 11.8489 | 10.9644 | 11.7778 | 11.7778 | +0.356 (+3.11%) | 7,016,249 |
| 13 Mar 2014 | CNY | 10.8 | 11.7778 | 10.72 | 11.4222 | 11.4222 | +0.622 (+5.76%) | 9,080,914 |
| 12 Mar 2014 | CNY | 11.0667 | 11.0667 | 10.4 | 10.8 | 10.8 | -0.178 (-1.62%) | 7,399,800 |
| 11 Mar 2014 | CNY | 10 | 10.9778 | 10 | 10.9778 | 10.9778 | +0.991 (+9.92%) | 7,245,625 |
| 10 Mar 2014 | CNY | 10.0133 | 10.3911 | 9.7822 | 9.9867 | 9.9867 | -0.244 (-2.39%) | 3,175,933 |
| 7 Mar 2014 | CNY | 9.7289 | 10.6622 | 9.7289 | 10.2311 | 10.2311 | +0.502 (+5.16%) | 6,206,265 |
| 6 Mar 2014 | CNY | 9.4933 | 9.7289 | 9.4133 | 9.7289 | 9.7289 | +0.267 (+2.82%) | 4,129,530 |
| 5 Mar 2014 | CNY | 9.1911 | 9.5778 | 9.0667 | 9.4622 | 9.4622 | +0.187 (+2.01%) | 5,970,102 |
| 4 Mar 2014 | CNY | 9.6089 | 9.6089 | 9.0667 | 9.2756 | 9.2756 | -0.364 (-3.78%) | 5,550,738 |
| 3 Mar 2014 | CNY | 9.4444 | 9.7022 | 9.1467 | 9.64 | 9.64 | +0.218 (+2.31%) | 5,228,469 |
| 28 Feb 2014 | CNY | 9.6711 | 9.6756 | 8.9689 | 9.4222 | 9.4222 | -0.373 (-3.81%) | 6,145,015 |
| 27 Feb 2014 | CNY | 9.5333 | 10.12 | 9.4222 | 9.7956 | 9.7956 | +0.462 (+4.95%) | 8,865,918 |
| 26 Feb 2014 | CNY | 9.6933 | 9.6933 | 8.8933 | 9.3333 | 9.3333 | -0.476 (-4.85%) | 8,370,063 |
| 25 Feb 2014 | CNY | 10.7422 | 11.1067 | 9.8089 | 9.8089 | 9.8089 | -1.089 (-9.99%) | 12,483,405 |
| 24 Feb 2014 | CNY | 10.2267 | 11.0933 | 10.2267 | 10.8978 | 10.8978 | +0.498 (+4.79%) | 8,865,715 |
| 21 Feb 2014 | CNY | 10.1822 | 10.5467 | 9.7778 | 10.4 | 10.4 | +0.267 (+2.63%) | 6,650,912 |
