| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | CNY | 4.0548 | 4.1037 | 3.9793 | 4.0148 | 4.0148 | +0.006 (+0.15%) | 12,498,509 |
| 23 May 2014 | CNY | 3.9556 | 4.0148 | 3.923 | 4.0089 | 4.0089 | +0.068 (+1.73%) | 12,654,630 |
| 22 May 2014 | CNY | 3.923 | 3.9882 | 3.8978 | 3.9407 | 3.9407 | +0.015 (+0.38%) | 11,027,191 |
| 21 May 2014 | CNY | 3.9304 | 3.9304 | 3.84 | 3.9259 | 3.9259 | -0.03 (-0.75%) | 15,206,508 |
| 20 May 2014 | CNY | 3.9748 | 4.0578 | 3.9304 | 3.9556 | 3.9556 | -0.024 (-0.60%) | 7,445,925 |
| 19 May 2014 | CNY | 3.9244 | 4.0089 | 3.9037 | 3.9793 | 3.9793 | +0.003 (+0.08%) | 9,786,244 |
| 16 May 2014 | CNY | 4.0282 | 4.0519 | 3.9037 | 3.9763 | 3.9763 | -0.053 (-1.32%) | 14,312,794 |
| 15 May 2014 | CNY | 3.9185 | 4.1407 | 3.8978 | 4.0296 | 4.0296 | +0.084 (+2.14%) | 27,043,321 |
| 14 May 2014 | CNY | 3.7644 | 4.0148 | 3.7185 | 3.9452 | 3.9452 | +0.185 (+4.93%) | 17,960,406 |
| 13 May 2014 | CNY | 3.8844 | 3.9348 | 3.7585 | 3.76 | 3.76 | -0.123 (-3.17%) | 8,747,304 |
| 12 May 2014 | CNY | 3.8682 | 3.9126 | 3.84 | 3.883 | 3.883 | +0.053 (+1.39%) | 5,753,038 |
| 9 May 2014 | CNY | 3.9052 | 3.9526 | 3.7911 | 3.8296 | 3.8296 | -0.079 (-2.01%) | 10,779,702 |
| 8 May 2014 | CNY | 3.8815 | 3.9733 | 3.8104 | 3.9082 | 3.9082 | +0.015 (+0.38%) | 11,327,242 |
| 7 May 2014 | CNY | 3.9482 | 3.9882 | 3.8844 | 3.8933 | 3.8933 | -0.055 (-1.39%) | 13,105,334 |
| 6 May 2014 | CNY | 3.9422 | 3.9941 | 3.8933 | 3.9482 | 3.9482 | +0.028 (+0.72%) | 15,053,843 |
| 5 May 2014 | CNY | 3.7852 | 3.9274 | 3.7185 | 3.92 | 3.92 | +0.135 (+3.56%) | 16,136,732 |
| 30 Apr 2014 | CNY | 3.6785 | 4.0459 | 3.6785 | 3.7852 | 3.7852 | +0.107 (+2.90%) | 15,476,481 |
| 29 Apr 2014 | CNY | 3.6296 | 3.7007 | 3.6163 | 3.6785 | 3.6785 | +0.046 (+1.26%) | 7,932,714 |
| 28 Apr 2014 | CNY | 3.6059 | 3.6696 | 3.5689 | 3.6326 | 3.6326 | +0.003 (+0.08%) | 14,832,470 |
| 25 Apr 2014 | CNY | 3.6444 | 3.7022 | 3.5852 | 3.6296 | 3.6296 | +0.015 (+0.41%) | 10,185,993 |
| 24 Apr 2014 | CNY | 3.6667 | 3.6815 | 3.5585 | 3.6148 | 3.6148 | -0.062 (-1.69%) | 18,242,718 |
| 23 Apr 2014 | CNY | 3.6859 | 3.7467 | 3.6267 | 3.677 | 3.677 | -0.019 (-0.52%) | 14,833,192 |
| 22 Apr 2014 | CNY | 3.9793 | 4 | 3.5852 | 3.6963 | 3.6963 | -0.283 (-7.11%) | 39,413,749 |
| 21 Apr 2014 | CNY | 4.0741 | 4.1304 | 3.9659 | 3.9793 | 3.9793 | -0.11 (-2.68%) | 21,813,441 |
| 18 Apr 2014 | CNY | 4.1126 | 4.1126 | 4.0267 | 4.0889 | 4.0889 | +0.007 (+0.18%) | 6,281,158 |
| 17 Apr 2014 | CNY | 4.1511 | 4.2133 | 4.0593 | 4.0815 | 4.0815 | -0.096 (-2.31%) | 15,750,288 |
| 16 Apr 2014 | CNY | 4.243 | 4.2593 | 4.1259 | 4.1778 | 4.1778 | -0.067 (-1.57%) | 15,094,026 |
| 15 Apr 2014 | CNY | 4.237 | 4.3185 | 4.2044 | 4.2444 | 4.2444 | -0.002 (-0.04%) | 19,290,312 |
| 14 Apr 2014 | CNY | 4.2593 | 4.3926 | 4.2222 | 4.2459 | 4.2459 | -0.028 (-0.66%) | 24,530,013 |
| 11 Apr 2014 | CNY | 4.0148 | 4.3244 | 3.9852 | 4.2741 | 4.2741 | +0.228 (+5.64%) | 42,503,663 |
