| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 7.3438 | 7.4805 | 7.3008 | 7.3477 | 7.3477 | -0.031 (-0.42%) | 5,516,976 |
| 14 May 2014 | CNY | 7.5039 | 7.5352 | 7.3477 | 7.3789 | 7.3789 | -0.125 (-1.67%) | 5,373,120 |
| 13 May 2014 | CNY | 7.4414 | 7.5898 | 7.4414 | 7.5039 | 7.5039 | +0.004 (+0.05%) | 3,390,003 |
| 12 May 2014 | CNY | 7.4414 | 7.5547 | 7.2656 | 7.5 | 7.5 | +0.047 (+0.63%) | 7,936,791 |
| 9 May 2014 | CNY | 7.4219 | 7.6523 | 7.2969 | 7.4531 | 7.4531 | +0.004 (+0.05%) | 7,066,296 |
| 8 May 2014 | CNY | 7.4609 | 7.5703 | 7.3555 | 7.4492 | 7.4492 | -0.012 (-0.16%) | 4,026,611 |
| 7 May 2014 | CNY | 7.6758 | 7.6758 | 7.4453 | 7.4609 | 7.4609 | -0.258 (-3.34%) | 7,304,760 |
| 6 May 2014 | CNY | 7.7656 | 7.8398 | 7.6992 | 7.7188 | 7.7188 | -0.019 (-0.25%) | 6,468,239 |
| 5 May 2014 | CNY | 7.6406 | 7.7578 | 7.582 | 7.7383 | 7.7383 | +0.094 (+1.23%) | 4,554,414 |
| 30 Apr 2014 | CNY | 7.5391 | 7.6797 | 7.5391 | 7.6445 | 7.6445 | +0.074 (+0.98%) | 4,940,851 |
| 29 Apr 2014 | CNY | 7.4219 | 7.6484 | 7.4219 | 7.5703 | 7.5703 | +0.144 (+1.95%) | 4,710,824 |
| 28 Apr 2014 | CNY | 7.4922 | 7.625 | 7.3125 | 7.4258 | 7.4258 | -0.121 (-1.60%) | 6,795,681 |
| 25 Apr 2014 | CNY | 7.5938 | 7.7461 | 7.5195 | 7.5469 | 7.5469 | +0.078 (+1.05%) | 9,435,630 |
| 24 Apr 2014 | CNY | 7.6172 | 7.6445 | 7.4648 | 7.4688 | 7.4688 | -0.148 (-1.95%) | 5,302,686 |
| 23 Apr 2014 | CNY | 7.5078 | 7.6563 | 7.4141 | 7.6172 | 7.6172 | +0.059 (+0.78%) | 6,930,316 |
| 22 Apr 2014 | CNY | 7.8281 | 7.8828 | 7.5 | 7.5586 | 7.5586 | -0.27 (-3.44%) | 8,829,972 |
| 21 Apr 2014 | CNY | 7.8906 | 8 | 7.7852 | 7.8281 | 7.8281 | -0.129 (-1.62%) | 6,331,002 |
| 18 Apr 2014 | CNY | 7.8789 | 8.0313 | 7.8789 | 7.957 | 7.957 | +0.09 (+1.14%) | 6,905,326 |
| 17 Apr 2014 | CNY | 7.8711 | 7.9961 | 7.8516 | 7.8672 | 7.8672 | +0.008 (+0.10%) | 5,070,274 |
| 16 Apr 2014 | CNY | 7.8984 | 7.9648 | 7.8086 | 7.8594 | 7.8594 | -0.012 (-0.15%) | 5,167,237 |
| 15 Apr 2014 | CNY | 8.0469 | 8.0469 | 7.8672 | 7.8711 | 7.8711 | -0.191 (-2.37%) | 6,430,776 |
| 14 Apr 2014 | CNY | 7.8906 | 8.0781 | 7.8867 | 8.0625 | 8.0625 | +0.223 (+2.84%) | 8,776,624 |
| 11 Apr 2014 | CNY | 7.9688 | 7.9688 | 7.793 | 7.8398 | 7.8398 | -0.18 (-2.24%) | 8,426,232 |
| 10 Apr 2014 | CNY | 8.1094 | 8.1641 | 8.0156 | 8.0195 | 8.0195 | -0.012 (-0.15%) | 11,817,192 |
| 9 Apr 2014 | CNY | 7.9609 | 8.1406 | 7.9492 | 8.0313 | 8.0313 | +0.031 (+0.39%) | 10,841,436 |
| 8 Apr 2014 | CNY | 7.8516 | 8 | 7.6484 | 8 | 8 | +0.102 (+1.29%) | 12,492,408 |
| 4 Apr 2014 | CNY | 7.8555 | 7.9297 | 7.7813 | 7.8984 | 7.8984 | +0.133 (+1.71%) | 8,351,188 |
| 3 Apr 2014 | CNY | 7.8906 | 8.0273 | 7.7344 | 7.7656 | 7.7656 | -0.168 (-2.12%) | 13,748,213 |
| 2 Apr 2014 | CNY | 8.3672 | 8.3945 | 7.875 | 7.9336 | 7.9336 | -0.371 (-4.47%) | 17,483,136 |
| 1 Apr 2014 | CNY | 8.1953 | 8.3516 | 8.1719 | 8.3047 | 8.3047 | +0.109 (+1.33%) | 8,743,641 |
