| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.6385 | 5.7154 | 5.5462 | 5.5769 | 5.5769 | -0.085 (-1.49%) | 2,874,263 |
| 21 May 2014 | CNY | 5.6308 | 5.6615 | 5.4615 | 5.6615 | 5.6615 | +0.015 (+0.27%) | 3,199,567 |
| 20 May 2014 | CNY | 5.6923 | 5.8 | 5.6 | 5.6462 | 5.6462 | -0.069 (-1.21%) | 3,918,967 |
| 19 May 2014 | CNY | 5.5769 | 5.7231 | 5.5231 | 5.7154 | 5.7154 | +0.1 (+1.78%) | 2,745,524 |
| 16 May 2014 | CNY | 5.5385 | 5.6385 | 5.5154 | 5.6154 | 5.6154 | +0.069 (+1.25%) | 2,062,468 |
| 15 May 2014 | CNY | 5.5769 | 5.6308 | 5.5077 | 5.5462 | 5.5462 | -0.031 (-0.55%) | 2,560,049 |
| 14 May 2014 | CNY | 5.6154 | 5.6462 | 5.5692 | 5.5769 | 5.5769 | -0.031 (-0.55%) | 2,000,385 |
| 13 May 2014 | CNY | 5.6539 | 5.6846 | 5.5846 | 5.6077 | 5.6077 | -0.031 (-0.55%) | 2,333,224 |
| 12 May 2014 | CNY | 5.5539 | 5.6539 | 5.5 | 5.6385 | 5.6385 | +0.123 (+2.23%) | 3,872,588 |
| 9 May 2014 | CNY | 5.6769 | 5.7154 | 5.3923 | 5.5154 | 5.5154 | -0.162 (-2.84%) | 6,550,861 |
| 8 May 2014 | CNY | 5.6615 | 5.8308 | 5.6 | 5.6769 | 5.6769 | -0.015 (-0.27%) | 4,924,203 |
| 7 May 2014 | CNY | 5.8923 | 5.8923 | 5.6846 | 5.6923 | 5.6923 | -0.215 (-3.65%) | 3,482,352 |
| 6 May 2014 | CNY | 5.8462 | 5.9615 | 5.8154 | 5.9077 | 5.9077 | +0.054 (+0.92%) | 2,937,054 |
| 5 May 2014 | CNY | 5.8 | 5.8769 | 5.7539 | 5.8539 | 5.8539 | -0.008 (-0.13%) | 3,074,316 |
| 30 Apr 2014 | CNY | 5.7846 | 5.8769 | 5.7692 | 5.8615 | 5.8615 | +0.054 (+0.93%) | 2,875,198 |
| 29 Apr 2014 | CNY | 5.7385 | 5.8308 | 5.7077 | 5.8077 | 5.8077 | +0.085 (+1.48%) | 2,804,152 |
| 28 Apr 2014 | CNY | 6 | 6.0385 | 5.7231 | 5.7231 | 5.7231 | -0.354 (-5.82%) | 4,293,322 |
| 25 Apr 2014 | CNY | 6.1692 | 6.2769 | 6.0154 | 6.0769 | 6.0769 | -0.1 (-1.62%) | 3,755,373 |
| 24 Apr 2014 | CNY | 6.0462 | 6.2692 | 5.9539 | 6.1769 | 6.1769 | +0.046 (+0.75%) | 4,999,608 |
| 23 Apr 2014 | CNY | 6.0769 | 6.1923 | 6.0615 | 6.1308 | 6.1308 | +0.031 (+0.50%) | 2,969,821 |
| 22 Apr 2014 | CNY | 6.2385 | 6.2769 | 6 | 6.1 | 6.1 | -0.139 (-2.22%) | 5,515,825 |
| 21 Apr 2014 | CNY | 6.3077 | 6.3615 | 6.2231 | 6.2385 | 6.2385 | -0.138 (-2.17%) | 3,838,257 |
| 18 Apr 2014 | CNY | 6.3462 | 6.4231 | 6.2539 | 6.3769 | 6.3769 | +0.031 (+0.48%) | 3,514,761 |
| 17 Apr 2014 | CNY | 6.3231 | 6.4077 | 6.2769 | 6.3462 | 6.3462 | +0.062 (+0.98%) | 3,412,334 |
| 16 Apr 2014 | CNY | 6.4692 | 6.5077 | 6.2462 | 6.2846 | 6.2846 | -0.185 (-2.85%) | 7,164,150 |
| 15 Apr 2014 | CNY | 6.5846 | 6.6231 | 6.4462 | 6.4692 | 6.4692 | -0.108 (-1.64%) | 4,009,469 |
| 14 Apr 2014 | CNY | 6.4615 | 6.6462 | 6.4539 | 6.5769 | 6.5769 | +0.1 (+1.54%) | 4,893,843 |
| 11 Apr 2014 | CNY | 6.6539 | 6.6539 | 6.4231 | 6.4769 | 6.4769 | -0.192 (-2.88%) | 7,718,343 |
| 10 Apr 2014 | CNY | 6.7308 | 6.7308 | 6.6231 | 6.6692 | 6.6692 | -0.031 (-0.46%) | 5,491,645 |
| 9 Apr 2014 | CNY | 6.6154 | 6.7462 | 6.6154 | 6.7 | 6.7 | +0.069 (+1.04%) | 4,425,400 |
