| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | CNY | 9.1308 | 9.1692 | 8.7154 | 8.7462 | 8.7462 | -0.4 (-4.37%) | 12,100,972 |
| 28 May 2014 | CNY | 9.1462 | 9.2769 | 9.0615 | 9.1462 | 9.1462 | -0.038 (-0.42%) | 10,559,361 |
| 27 May 2014 | CNY | 9.0846 | 9.2231 | 8.9846 | 9.1846 | 9.1846 | -0.123 (-1.32%) | 14,947,796 |
| 26 May 2014 | CNY | 8.7154 | 9.4615 | 8.7077 | 9.3077 | 9.3077 | +0.654 (+7.55%) | 25,411,826 |
| 23 May 2014 | CNY | 8.7154 | 8.9154 | 8.4692 | 8.6539 | 8.6539 | -0.169 (-1.92%) | 15,139,242 |
| 22 May 2014 | CNY | 8.9308 | 9.2 | 8.7154 | 8.8231 | 8.8231 | +0.2 (+2.32%) | 27,696,735 |
| 21 May 2014 | CNY | 8.6231 | 8.6231 | 8.4615 | 8.6231 | 8.6231 | +0.785 (+10.01%) | 11,260,510 |
| 20 May 2014 | CNY | 7.9539 | 7.9846 | 7.7539 | 7.8385 | 7.8385 | +0.008 (+0.10%) | 2,382,116 |
| 19 May 2014 | CNY | 7.8462 | 7.9846 | 7.7692 | 7.8308 | 7.8308 | +0.077 (+0.99%) | 2,315,144 |
| 16 May 2014 | CNY | 7.7539 | 7.9154 | 7.6769 | 7.7539 | 7.7539 | -0.092 (-1.18%) | 2,214,156 |
| 15 May 2014 | CNY | 8.0308 | 8.0769 | 7.8385 | 7.8462 | 7.8462 | -0.185 (-2.30%) | 2,786,364 |
| 14 May 2014 | CNY | 8.0615 | 8.1308 | 8.0308 | 8.0308 | 8.0308 | -0.031 (-0.38%) | 1,606,269 |
| 13 May 2014 | CNY | 8.2615 | 8.2692 | 8 | 8.0615 | 8.0615 | -0.177 (-2.15%) | 2,518,544 |
| 12 May 2014 | CNY | 8.0923 | 8.2385 | 8.0154 | 8.2385 | 8.2385 | +0.192 (+2.39%) | 3,819,160 |
| 9 May 2014 | CNY | 8.0308 | 8.1385 | 7.9462 | 8.0462 | 8.0462 | +0.015 (+0.19%) | 2,164,836 |
| 8 May 2014 | CNY | 8.0692 | 8.2 | 7.9385 | 8.0308 | 8.0308 | -0.061 (-0.76%) | 2,945,155 |
| 7 May 2014 | CNY | 8 | 8.1539 | 7.8692 | 8.0923 | 8.0923 | -0.015 (-0.19%) | 3,768,636 |
| 6 May 2014 | CNY | 7.9769 | 8.2769 | 7.9231 | 8.1077 | 8.1077 | +0.185 (+2.33%) | 4,544,061 |
| 5 May 2014 | CNY | 7.8154 | 7.9923 | 7.7923 | 7.9231 | 7.9231 | +0.146 (+1.88%) | 2,750,741 |
| 30 Apr 2014 | CNY | 7.6385 | 7.8846 | 7.6154 | 7.7769 | 7.7769 | +0.138 (+1.81%) | 2,741,479 |
| 29 Apr 2014 | CNY | 7.5231 | 7.7462 | 7.5231 | 7.6385 | 7.6385 | +0.1 (+1.33%) | 2,076,339 |
| 28 Apr 2014 | CNY | 7.7462 | 7.8308 | 7.5308 | 7.5385 | 7.5385 | -0.215 (-2.78%) | 2,981,126 |
| 25 Apr 2014 | CNY | 8.1 | 8.1539 | 7.7154 | 7.7539 | 7.7539 | -0.415 (-5.08%) | 3,244,300 |
| 24 Apr 2014 | CNY | 8.0231 | 8.1769 | 7.9385 | 8.1692 | 8.1692 | +0.123 (+1.53%) | 2,924,027 |
| 23 Apr 2014 | CNY | 8.1539 | 8.1846 | 8 | 8.0462 | 8.0462 | -0.115 (-1.41%) | 2,834,257 |
| 22 Apr 2014 | CNY | 8.3539 | 8.4615 | 8.0077 | 8.1615 | 8.1615 | -0.323 (-3.81%) | 5,944,468 |
| 21 Apr 2014 | CNY | 8.6154 | 8.8462 | 8.4615 | 8.4846 | 8.4846 | -0.269 (-3.08%) | 5,701,229 |
| 18 Apr 2014 | CNY | 8.4308 | 8.7769 | 8.4231 | 8.7539 | 8.7539 | +0.238 (+2.80%) | 6,649,579 |
| 17 Apr 2014 | CNY | 8.5 | 8.6154 | 8.4462 | 8.5154 | 8.5154 | +0.046 (+0.55%) | 4,698,349 |
| 16 Apr 2014 | CNY | 8.3462 | 8.4846 | 8.2769 | 8.4692 | 8.4692 | +0.123 (+1.47%) | 3,600,638 |
