| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 7.9467 | 8.1067 | 7.86 | 8.0933 | 8.0933 | +0.187 (+2.36%) | 2,367,460 |
| 20 May 2014 | CNY | 7.8133 | 8 | 7.7667 | 7.9067 | 7.9067 | +0.167 (+2.15%) | 2,072,790 |
| 19 May 2014 | CNY | 7.9267 | 8.0333 | 7.6867 | 7.74 | 7.74 | -0.247 (-3.09%) | 1,660,080 |
| 16 May 2014 | CNY | 7.9067 | 8.0333 | 7.8733 | 7.9867 | 7.9867 | +0.06 (+0.76%) | 1,242,315 |
| 15 May 2014 | CNY | 8.0867 | 8.1133 | 7.9 | 7.9267 | 7.9267 | -0.127 (-1.57%) | 1,704,531 |
| 14 May 2014 | CNY | 8.0067 | 8.1267 | 7.9467 | 8.0533 | 8.0533 | +0.087 (+1.09%) | 2,254,272 |
| 13 May 2014 | CNY | 8.0667 | 8.1667 | 7.9667 | 7.9667 | 7.9667 | -0.073 (-0.91%) | 2,729,866 |
| 12 May 2014 | CNY | 7.7 | 8.0733 | 7.7 | 8.04 | 8.04 | +0.36 (+4.69%) | 4,634,556 |
| 9 May 2014 | CNY | 7.56 | 7.7 | 7.52 | 7.68 | 7.68 | +0.1 (+1.32%) | 1,582,507 |
| 8 May 2014 | CNY | 7.54 | 7.74 | 7.54 | 7.58 | 7.58 | -0.007 (-0.09%) | 1,235,553 |
| 7 May 2014 | CNY | 7.7267 | 7.7533 | 7.5 | 7.5867 | 7.5867 | -0.173 (-2.23%) | 1,953,711 |
| 6 May 2014 | CNY | 7.7333 | 7.9067 | 7.6867 | 7.76 | 7.76 | +0.027 (+0.35%) | 1,921,849 |
| 5 May 2014 | CNY | 7.72 | 7.74 | 7.6 | 7.7333 | 7.7333 | +0.02 (+0.26%) | 1,608,619 |
| 30 Apr 2014 | CNY | 7.6533 | 7.7267 | 7.6333 | 7.7133 | 7.7133 | +0.027 (+0.35%) | 1,219,230 |
| 29 Apr 2014 | CNY | 7.4667 | 7.6933 | 7.3867 | 7.6867 | 7.6867 | +0.187 (+2.49%) | 2,943,840 |
| 28 Apr 2014 | CNY | 7.8933 | 7.9533 | 7.46 | 7.5 | 7.5 | -0.393 (-4.98%) | 2,656,431 |
| 25 Apr 2014 | CNY | 7.9933 | 8.04 | 7.8733 | 7.8933 | 7.8933 | -0.107 (-1.33%) | 2,165,538 |
| 24 Apr 2014 | CNY | 8.2067 | 8.2067 | 7.9 | 8 | 8 | -0.247 (-2.99%) | 4,638,558 |
| 23 Apr 2014 | CNY | 8.2 | 8.3 | 8.1867 | 8.2467 | 8.2467 | +0.053 (+0.65%) | 1,934,008 |
| 22 Apr 2014 | CNY | 8.0867 | 8.22 | 8.0533 | 8.1933 | 8.1933 | +0.08 (+0.99%) | 2,729,442 |
| 21 Apr 2014 | CNY | 8.3867 | 8.4 | 8.1133 | 8.1133 | 8.1133 | -0.327 (-3.87%) | 4,494,451 |
| 18 Apr 2014 | CNY | 8.3333 | 8.4467 | 8.3067 | 8.44 | 8.44 | +0.073 (+0.88%) | 3,076,507 |
| 17 Apr 2014 | CNY | 8.4133 | 8.4333 | 8.3467 | 8.3667 | 8.3667 | -0.047 (-0.55%) | 2,388,622 |
| 16 Apr 2014 | CNY | 8.3467 | 8.44 | 8.3 | 8.4133 | 8.4133 | +0.047 (+0.56%) | 3,696,928 |
| 15 Apr 2014 | CNY | 8.4333 | 8.52 | 8.34 | 8.3667 | 8.3667 | -0.067 (-0.79%) | 4,848,763 |
| 14 Apr 2014 | CNY | 8.2067 | 8.46 | 8.2067 | 8.4333 | 8.4333 | +0.2 (+2.43%) | 5,948,040 |
| 11 Apr 2014 | CNY | 8.2 | 8.3133 | 8.0533 | 8.2333 | 8.2333 | -0.02 (-0.24%) | 4,944,604 |
| 10 Apr 2014 | CNY | 8.2533 | 8.34 | 8.24 | 8.2533 | 8.2533 | +0.02 (+0.24%) | 4,045,510 |
| 9 Apr 2014 | CNY | 8.1667 | 8.3067 | 8.1467 | 8.2333 | 8.2333 | +0.087 (+1.06%) | 4,753,189 |
| 8 Apr 2014 | CNY | 8.0867 | 8.2 | 7.9867 | 8.1467 | 8.1467 | -0.053 (-0.65%) | 5,254,597 |
