| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.8536 | 5.9571 | 5.8214 | 5.8893 | 5.8893 | +0.039 (+0.67%) | 2,017,909 |
| 21 May 2014 | CNY | 5.8214 | 5.875 | 5.725 | 5.85 | 5.85 | +0.086 (+1.49%) | 1,332,668 |
| 20 May 2014 | CNY | 5.75 | 5.8929 | 5.75 | 5.7643 | 5.7643 | +0.061 (+1.06%) | 2,262,624 |
| 19 May 2014 | CNY | 5.6714 | 5.7321 | 5.6107 | 5.7036 | 5.7036 | +0.032 (+0.57%) | 1,637,445 |
| 16 May 2014 | CNY | 5.6964 | 5.7107 | 5.5821 | 5.6714 | 5.6714 | +0.011 (+0.19%) | 1,796,247 |
| 15 May 2014 | CNY | 5.8179 | 5.875 | 5.6464 | 5.6607 | 5.6607 | -0.157 (-2.70%) | 3,627,302 |
| 14 May 2014 | CNY | 5.9286 | 5.9857 | 5.75 | 5.8179 | 5.8179 | -0.129 (-2.16%) | 4,053,932 |
| 13 May 2014 | CNY | 5.7857 | 6.0107 | 5.7143 | 5.9464 | 5.9464 | +0.132 (+2.27%) | 4,563,479 |
| 12 May 2014 | CNY | 5.7893 | 5.8286 | 5.5 | 5.8143 | 5.8143 | +0.036 (+0.62%) | 8,262,875 |
| 9 May 2014 | CNY | 5.9786 | 6.0286 | 5.6429 | 5.7786 | 5.7786 | -0.203 (-3.40%) | 8,166,177 |
| 8 May 2014 | CNY | 6.4643 | 6.4643 | 5.9821 | 5.9821 | 5.9821 | -0.471 (-7.31%) | 6,409,186 |
| 7 May 2014 | CNY | 6.5071 | 6.5893 | 6.4536 | 6.4536 | 6.4536 | -0.082 (-1.26%) | 1,568,632 |
| 6 May 2014 | CNY | 6.4357 | 6.6071 | 6.4 | 6.5357 | 6.5357 | +0.068 (+1.05%) | 2,335,762 |
| 5 May 2014 | CNY | 6.4536 | 6.7036 | 6.3714 | 6.4679 | 6.4679 | +0.011 (+0.17%) | 3,034,455 |
| 30 Apr 2014 | CNY | 6.3893 | 6.5214 | 6.3893 | 6.4571 | 6.4571 | +0.1 (+1.57%) | 1,940,453 |
| 29 Apr 2014 | CNY | 6.225 | 6.475 | 6.225 | 6.3571 | 6.3571 | +0.036 (+0.56%) | 3,602,799 |
| 28 Apr 2014 | CNY | 6.5714 | 6.7071 | 6.2857 | 6.3214 | 6.3214 | -0.257 (-3.91%) | 3,165,184 |
| 25 Apr 2014 | CNY | 6.55 | 6.7679 | 6.4857 | 6.5786 | 6.5786 | +0.043 (+0.66%) | 2,674,165 |
| 24 Apr 2014 | CNY | 6.6643 | 6.7 | 6.5357 | 6.5357 | 6.5357 | -0.186 (-2.76%) | 1,869,282 |
| 23 Apr 2014 | CNY | 6.7107 | 6.7929 | 6.6321 | 6.7214 | 6.7214 | +0.014 (+0.21%) | 1,674,111 |
| 22 Apr 2014 | CNY | 6.7821 | 6.7821 | 6.5393 | 6.7071 | 6.7071 | -0.057 (-0.85%) | 2,853,029 |
| 21 Apr 2014 | CNY | 6.7357 | 6.8536 | 6.6679 | 6.7643 | 6.7643 | -0.039 (-0.58%) | 2,740,995 |
| 18 Apr 2014 | CNY | 6.7857 | 6.925 | 6.7464 | 6.8036 | 6.8036 | -0.071 (-1.04%) | 2,571,254 |
| 17 Apr 2014 | CNY | 7.0179 | 7.0179 | 6.8214 | 6.875 | 6.875 | -0.179 (-2.53%) | 3,704,996 |
| 16 Apr 2014 | CNY | 7.025 | 7.2714 | 6.875 | 7.0536 | 7.0536 | +0.025 (+0.36%) | 5,202,204 |
| 15 Apr 2014 | CNY | 6.6786 | 7.35 | 6.6143 | 7.0286 | 7.0286 | +0.322 (+4.79%) | 8,134,008 |
| 14 Apr 2014 | CNY | 6.4929 | 6.7429 | 6.4929 | 6.7071 | 6.7071 | +0.15 (+2.29%) | 3,042,860 |
| 11 Apr 2014 | CNY | 6.3964 | 6.6679 | 6.3929 | 6.5571 | 6.5571 | +0.093 (+1.44%) | 2,959,574 |
| 10 Apr 2014 | CNY | 6.4286 | 6.5464 | 6.375 | 6.4643 | 6.4643 | +0.039 (+0.61%) | 3,065,549 |
| 9 Apr 2014 | CNY | 6.2857 | 6.5286 | 6.25 | 6.425 | 6.425 | +0.243 (+3.93%) | 3,278,982 |
