| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2014 | CNY | 2.9792 | 3.0696 | 2.9652 | 3.0539 | 3.0539 | +0.076 (+2.57%) | 22,016,165 |
| 22 May 2014 | CNY | 2.9444 | 3.0174 | 2.9426 | 2.9774 | 2.9774 | +0.017 (+0.59%) | 16,526,386 |
| 21 May 2014 | CNY | 2.9374 | 3.0087 | 2.9009 | 2.96 | 2.96 | +0.021 (+0.71%) | 14,863,860 |
| 20 May 2014 | CNY | 2.8696 | 2.9392 | 2.8696 | 2.9392 | 2.9392 | +0.087 (+3.05%) | 13,664,965 |
| 19 May 2014 | CNY | 2.8765 | 2.9026 | 2.8035 | 2.8522 | 2.8522 | -0.024 (-0.84%) | 6,189,870 |
| 16 May 2014 | CNY | 2.8626 | 2.8835 | 2.8 | 2.8765 | 2.8765 | +0.007 (+0.24%) | 10,952,825 |
| 15 May 2014 | CNY | 2.8783 | 2.9061 | 2.8522 | 2.8696 | 2.8696 | -0.004 (-0.12%) | 10,139,568 |
| 14 May 2014 | CNY | 2.9165 | 2.9165 | 2.8644 | 2.8731 | 2.8731 | -0.031 (-1.08%) | 6,403,832 |
| 13 May 2014 | CNY | 2.9426 | 2.9426 | 2.8783 | 2.9044 | 2.9044 | -0.019 (-0.65%) | 8,948,206 |
| 12 May 2014 | CNY | 2.8887 | 2.9496 | 2.8696 | 2.9235 | 2.9235 | +0.063 (+2.19%) | 11,923,372 |
| 9 May 2014 | CNY | 2.8696 | 2.8887 | 2.7983 | 2.8609 | 2.8609 | -0.017 (-0.60%) | 8,087,241 |
| 8 May 2014 | CNY | 2.9165 | 2.9444 | 2.8626 | 2.8783 | 2.8783 | -0.016 (-0.54%) | 8,518,655 |
| 7 May 2014 | CNY | 2.9565 | 2.9565 | 2.887 | 2.8939 | 2.8939 | -0.089 (-2.97%) | 9,543,286 |
| 6 May 2014 | CNY | 3 | 3.0505 | 2.9565 | 2.9826 | 2.9826 | -0.016 (-0.52%) | 12,150,743 |
| 5 May 2014 | CNY | 2.9705 | 3.0418 | 2.9235 | 2.9983 | 2.9983 | +0.094 (+3.23%) | 14,549,435 |
| 30 Apr 2014 | CNY | 2.8574 | 2.9374 | 2.8574 | 2.9044 | 2.9044 | +0.045 (+1.58%) | 7,404,175 |
| 29 Apr 2014 | CNY | 2.8052 | 2.8748 | 2.7809 | 2.8592 | 2.8592 | +0.049 (+1.73%) | 7,984,863 |
| 28 Apr 2014 | CNY | 2.9252 | 2.9252 | 2.6957 | 2.8105 | 2.8105 | -0.16 (-5.39%) | 18,697,852 |
| 25 Apr 2014 | CNY | 3.0261 | 3.0539 | 2.9652 | 2.9705 | 2.9705 | -0.056 (-1.84%) | 12,862,386 |
| 24 Apr 2014 | CNY | 2.9913 | 3.0748 | 2.9531 | 3.0261 | 3.0261 | +0.007 (+0.23%) | 13,334,193 |
| 23 Apr 2014 | CNY | 3.0018 | 3.0696 | 2.9479 | 3.0192 | 3.0192 | +0.045 (+1.52%) | 17,580,089 |
| 22 Apr 2014 | CNY | 3.1722 | 3.1722 | 2.9131 | 2.9739 | 2.9739 | -0.203 (-6.40%) | 38,948,849 |
| 21 Apr 2014 | CNY | 3.1131 | 3.3218 | 3.0957 | 3.1774 | 3.1774 | +0.031 (+0.99%) | 24,740,139 |
| 18 Apr 2014 | CNY | 3.1496 | 3.1774 | 3.0783 | 3.1461 | 3.1461 | -0.002 (-0.06%) | 17,087,795 |
| 17 Apr 2014 | CNY | 3.08 | 3.1861 | 3.047 | 3.1479 | 3.1479 | +0.061 (+1.97%) | 24,704,587 |
| 16 Apr 2014 | CNY | 3.0783 | 3.1531 | 3.0018 | 3.087 | 3.087 | -0.017 (-0.56%) | 28,901,424 |
| 15 Apr 2014 | CNY | 3.1565 | 3.2835 | 3.08 | 3.1044 | 3.1044 | -0.061 (-1.92%) | 42,292,117 |
| 14 Apr 2014 | CNY | 3.1392 | 3.1652 | 3.0783 | 3.1652 | 3.1652 | 0.0 (0.0%) | 30,556,934 |
| 11 Apr 2014 | CNY | 2.8713 | 3.1965 | 2.8261 | 3.1652 | 3.1652 | +0.259 (+8.92%) | 63,408,931 |
| 10 Apr 2014 | CNY | 2.9026 | 2.9565 | 2.8661 | 2.9061 | 2.9061 | +0.064 (+2.26%) | 23,400,007 |
