| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 8.0016 | 8.2331 | 7.8859 | 7.8911 | 7.8911 | -0.121 (-1.51%) | 18,588,886 |
| 21 May 2014 | CNY | 7.7596 | 8.0226 | 7.5755 | 8.0121 | 8.0121 | +0.221 (+2.84%) | 13,629,538 |
| 20 May 2014 | CNY | 7.8175 | 8.0489 | 7.7333 | 7.7912 | 7.7912 | +0.084 (+1.09%) | 13,989,223 |
| 19 May 2014 | CNY | 7.6281 | 7.8648 | 7.4703 | 7.707 | 7.707 | +0.079 (+1.03%) | 8,196,072 |
| 16 May 2014 | CNY | 7.7912 | 7.8332 | 7.5334 | 7.6281 | 7.6281 | -0.237 (-3.01%) | 12,287,936 |
| 15 May 2014 | CNY | 7.9753 | 8.1436 | 7.8385 | 7.8648 | 7.8648 | -0.158 (-1.97%) | 10,207,830 |
| 14 May 2014 | CNY | 8.1068 | 8.1542 | 7.9069 | 8.0226 | 8.0226 | -0.147 (-1.80%) | 11,661,764 |
| 13 May 2014 | CNY | 8.3646 | 8.4488 | 8.0752 | 8.1699 | 8.1699 | -0.126 (-1.52%) | 16,445,651 |
| 12 May 2014 | CNY | 7.6333 | 8.2962 | 7.6333 | 8.2962 | 8.2962 | +0.752 (+9.97%) | 20,384,089 |
| 9 May 2014 | CNY | 7.7543 | 7.7596 | 7.4913 | 7.5439 | 7.5439 | -0.216 (-2.78%) | 7,976,291 |
| 8 May 2014 | CNY | 7.6702 | 7.9174 | 7.607 | 7.7596 | 7.7596 | +0.016 (+0.20%) | 7,913,575 |
| 7 May 2014 | CNY | 7.9437 | 7.9437 | 7.7175 | 7.7438 | 7.7438 | -0.21 (-2.65%) | 9,954,731 |
| 6 May 2014 | CNY | 7.9542 | 8.0858 | 7.9385 | 7.9542 | 7.9542 | -0.042 (-0.53%) | 13,232,980 |
| 5 May 2014 | CNY | 7.7228 | 8.0069 | 7.6859 | 7.9963 | 7.9963 | +0.279 (+3.61%) | 11,363,108 |
| 30 Apr 2014 | CNY | 7.6228 | 7.9385 | 7.6228 | 7.7175 | 7.7175 | +0.063 (+0.82%) | 10,892,030 |
| 29 Apr 2014 | CNY | 7.444 | 7.6807 | 7.4019 | 7.6544 | 7.6544 | +0.184 (+2.46%) | 8,751,125 |
| 28 Apr 2014 | CNY | 7.9174 | 7.9174 | 7.4334 | 7.4703 | 7.4703 | -0.452 (-5.71%) | 15,366,292 |
| 25 Apr 2014 | CNY | 8.1752 | 8.2331 | 7.9069 | 7.9227 | 7.9227 | -0.258 (-3.15%) | 11,075,676 |
| 24 Apr 2014 | CNY | 8.2173 | 8.2436 | 7.9963 | 8.1805 | 8.1805 | -0.011 (-0.13%) | 12,684,493 |
| 23 Apr 2014 | CNY | 8.3541 | 8.454 | 8.0963 | 8.191 | 8.191 | -0.195 (-2.32%) | 13,707,809 |
| 22 Apr 2014 | CNY | 8.6434 | 8.7434 | 8.2436 | 8.3856 | 8.3856 | -0.274 (-3.16%) | 17,550,729 |
| 21 Apr 2014 | CNY | 8.8433 | 8.9748 | 8.6329 | 8.6592 | 8.6592 | -0.295 (-3.29%) | 16,658,005 |
| 18 Apr 2014 | CNY | 8.9433 | 9.0064 | 8.7644 | 8.9538 | 8.9538 | -0.063 (-0.70%) | 14,928,276 |
| 17 Apr 2014 | CNY | 8.9959 | 9.1379 | 8.8907 | 9.0169 | 9.0169 | +0.111 (+1.24%) | 15,104,353 |
| 16 Apr 2014 | CNY | 8.7854 | 9.0537 | 8.696 | 8.9064 | 8.9064 | +0.053 (+0.59%) | 15,418,380 |
| 15 Apr 2014 | CNY | 9.201 | 9.2536 | 8.7854 | 8.8538 | 8.8538 | -0.352 (-3.83%) | 24,225,020 |
| 14 Apr 2014 | CNY | 9.4009 | 9.5009 | 9.1642 | 9.2063 | 9.2063 | -0.189 (-2.02%) | 19,088,234 |
| 11 Apr 2014 | CNY | 9.2326 | 9.5219 | 9.1484 | 9.3957 | 9.3957 | -0.037 (-0.39%) | 27,317,734 |
| 10 Apr 2014 | CNY | 8.9433 | 9.7745 | 8.8644 | 9.4325 | 9.4325 | +0.416 (+4.61%) | 46,526,716 |
| 9 Apr 2014 | CNY | 8.5487 | 9.0748 | 8.5224 | 9.0169 | 9.0169 | +0.452 (+5.28%) | 36,215,008 |
