| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 6.5551 | 6.6258 | 6.5551 | 6.6037 | 6.6037 | +0.026 (+0.40%) | 3,516,929 |
| 27 May 2014 | CNY | 6.6126 | 6.6921 | 6.564 | 6.5772 | 6.5772 | -0.102 (-1.52%) | 4,173,009 |
| 26 May 2014 | CNY | 6.5375 | 6.6788 | 6.4933 | 6.6788 | 6.6788 | +0.168 (+2.58%) | 6,383,423 |
| 23 May 2014 | CNY | 6.4491 | 6.5905 | 6.3917 | 6.511 | 6.511 | -0.031 (-0.47%) | 5,628,987 |
| 22 May 2014 | CNY | 6.5198 | 6.8908 | 6.4447 | 6.5419 | 6.5419 | +0.19 (+2.99%) | 12,217,918 |
| 21 May 2014 | CNY | 6.268 | 6.3608 | 6.2018 | 6.3519 | 6.3519 | +0.11 (+1.77%) | 2,360,211 |
| 20 May 2014 | CNY | 6.2504 | 6.3122 | 6.2238 | 6.2415 | 6.2415 | +0.08 (+1.29%) | 1,745,891 |
| 19 May 2014 | CNY | 6.0516 | 6.1797 | 6.0516 | 6.162 | 6.162 | +0.088 (+1.45%) | 1,305,995 |
| 16 May 2014 | CNY | 6.1223 | 6.1708 | 5.9853 | 6.0737 | 6.0737 | -0.075 (-1.22%) | 2,339,821 |
| 15 May 2014 | CNY | 6.3299 | 6.3431 | 6.1399 | 6.1488 | 6.1488 | -0.177 (-2.79%) | 1,883,473 |
| 14 May 2014 | CNY | 6.3431 | 6.3696 | 6.2857 | 6.3254 | 6.3254 | -0.013 (-0.21%) | 1,429,901 |
| 13 May 2014 | CNY | 6.3387 | 6.4005 | 6.2548 | 6.3387 | 6.3387 | 0.0 (0.0%) | 1,716,223 |
| 12 May 2014 | CNY | 6.2415 | 6.3829 | 6.2194 | 6.3387 | 6.3387 | +0.11 (+1.77%) | 2,698,833 |
| 9 May 2014 | CNY | 6.162 | 6.2945 | 6.0869 | 6.2283 | 6.2283 | -0.022 (-0.35%) | 4,169,181 |
| 8 May 2014 | CNY | 6.162 | 6.5551 | 6.1002 | 6.2504 | 6.2504 | +0.164 (+2.69%) | 4,803,308 |
| 7 May 2014 | CNY | 6.1708 | 6.1708 | 6.056 | 6.0869 | 6.0869 | -0.093 (-1.50%) | 1,600,195 |
| 6 May 2014 | CNY | 6.1046 | 6.2106 | 6.0957 | 6.1797 | 6.1797 | +0.075 (+1.23%) | 1,917,404 |
| 5 May 2014 | CNY | 6.0516 | 6.1355 | 6.0383 | 6.1046 | 6.1046 | +0.053 (+0.88%) | 1,478,412 |
| 30 Apr 2014 | CNY | 6.0339 | 6.0781 | 5.9853 | 6.0516 | 6.0516 | +0.044 (+0.74%) | 1,533,410 |
| 29 Apr 2014 | CNY | 5.9279 | 6.0207 | 5.9014 | 6.0074 | 6.0074 | +0.084 (+1.42%) | 1,346,600 |
| 28 Apr 2014 | CNY | 5.9721 | 6.0648 | 5.897 | 5.9235 | 5.9235 | -0.049 (-0.81%) | 2,560,053 |
| 25 Apr 2014 | CNY | 6.0825 | 6.1664 | 5.9676 | 5.9721 | 5.9721 | -0.141 (-2.31%) | 2,265,541 |
| 24 Apr 2014 | CNY | 6.1708 | 6.2636 | 6.0295 | 6.1134 | 6.1134 | -0.097 (-1.57%) | 3,469,560 |
| 23 Apr 2014 | CNY | 6.2327 | 6.2636 | 6.1841 | 6.2106 | 6.2106 | -0.022 (-0.35%) | 1,654,152 |
| 22 Apr 2014 | CNY | 6.3608 | 6.405 | 6.162 | 6.2327 | 6.2327 | -0.128 (-2.01%) | 4,050,461 |
| 21 Apr 2014 | CNY | 6.511 | 6.5728 | 6.3608 | 6.3608 | 6.3608 | -0.146 (-2.24%) | 2,959,425 |
| 18 Apr 2014 | CNY | 6.405 | 6.5375 | 6.3873 | 6.5065 | 6.5065 | +0.102 (+1.58%) | 3,099,505 |
| 17 Apr 2014 | CNY | 6.3608 | 6.4359 | 6.3254 | 6.405 | 6.405 | +0.066 (+1.05%) | 1,967,651 |
| 16 Apr 2014 | CNY | 6.3034 | 6.3917 | 6.3034 | 6.3387 | 6.3387 | 0.0 (0.0%) | 1,943,586 |
| 15 Apr 2014 | CNY | 6.4005 | 6.4182 | 6.321 | 6.3387 | 6.3387 | -0.075 (-1.17%) | 2,139,739 |
