| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.3031 | 5.4878 | 5.3031 | 5.3193 | 5.3193 | +0.023 (+0.44%) | 6,863,708 |
| 21 May 2014 | CNY | 5.2616 | 5.3539 | 5.1993 | 5.2962 | 5.2962 | +0.035 (+0.66%) | 3,044,978 |
| 20 May 2014 | CNY | 5.1601 | 5.3747 | 5.1601 | 5.2616 | 5.2616 | +0.118 (+2.29%) | 5,200,246 |
| 19 May 2014 | CNY | 5.1462 | 5.197 | 5.0539 | 5.1439 | 5.1439 | -0.002 (-0.04%) | 4,494,410 |
| 16 May 2014 | CNY | 5.1878 | 5.2131 | 4.9778 | 5.1462 | 5.1462 | -0.055 (-1.07%) | 5,360,846 |
| 15 May 2014 | CNY | 5.2501 | 5.2962 | 5.197 | 5.2016 | 5.2016 | -0.049 (-0.92%) | 3,631,965 |
| 14 May 2014 | CNY | 5.2616 | 5.3031 | 5.2408 | 5.2501 | 5.2501 | -0.018 (-0.35%) | 2,463,446 |
| 13 May 2014 | CNY | 5.1924 | 5.3054 | 5.1831 | 5.2685 | 5.2685 | +0.046 (+0.88%) | 5,364,928 |
| 12 May 2014 | CNY | 5.1024 | 5.2385 | 4.9801 | 5.2224 | 5.2224 | +0.169 (+3.33%) | 6,471,775 |
| 9 May 2014 | CNY | 5.1924 | 5.2293 | 4.9616 | 5.0539 | 5.0539 | -0.127 (-2.45%) | 7,429,713 |
| 8 May 2014 | CNY | 5.2616 | 5.3308 | 5.1231 | 5.1808 | 5.1808 | -0.122 (-2.31%) | 6,058,839 |
| 7 May 2014 | CNY | 5.3078 | 5.3654 | 5.2224 | 5.3031 | 5.3031 | -0.028 (-0.52%) | 7,137,749 |
| 6 May 2014 | CNY | 5.3054 | 5.4001 | 5.2593 | 5.3308 | 5.3308 | +0.046 (+0.87%) | 9,732,538 |
| 5 May 2014 | CNY | 5.1439 | 5.4047 | 5.1231 | 5.2847 | 5.2847 | +0.162 (+3.15%) | 11,115,246 |
| 30 Apr 2014 | CNY | 5.0654 | 5.1901 | 5.0654 | 5.1231 | 5.1231 | +0.023 (+0.45%) | 4,628,971 |
| 29 Apr 2014 | CNY | 4.9616 | 5.1647 | 4.9616 | 5.1001 | 5.1001 | +0.042 (+0.82%) | 6,068,727 |
| 28 Apr 2014 | CNY | 5.2847 | 5.2893 | 4.9547 | 5.0585 | 5.0585 | -0.235 (-4.45%) | 12,844,357 |
| 25 Apr 2014 | CNY | 5.4693 | 5.5085 | 5.2778 | 5.2939 | 5.2939 | -0.175 (-3.21%) | 16,186,317 |
| 24 Apr 2014 | CNY | 5.6424 | 5.677 | 5.4578 | 5.4693 | 5.4693 | -0.217 (-3.81%) | 9,480,913 |
| 23 Apr 2014 | CNY | 5.6655 | 5.8316 | 5.5201 | 5.6862 | 5.6862 | +0.021 (+0.37%) | 11,741,536 |
| 22 Apr 2014 | CNY | 5.7901 | 5.7901 | 5.5224 | 5.6655 | 5.6655 | -0.092 (-1.60%) | 7,204,408 |
| 21 Apr 2014 | CNY | 5.7393 | 5.7647 | 5.6678 | 5.7578 | 5.7578 | -0.009 (-0.16%) | 7,005,098 |
| 18 Apr 2014 | CNY | 5.5524 | 5.7924 | 5.5155 | 5.767 | 5.767 | +0.21 (+3.78%) | 7,968,825 |
| 17 Apr 2014 | CNY | 5.5039 | 5.5731 | 5.4878 | 5.557 | 5.557 | +0.042 (+0.75%) | 4,411,982 |
| 16 Apr 2014 | CNY | 5.5224 | 5.5778 | 5.3608 | 5.5155 | 5.5155 | -0.046 (-0.83%) | 7,602,108 |
| 15 Apr 2014 | CNY | 5.5339 | 5.587 | 5.5131 | 5.5616 | 5.5616 | +0.007 (+0.12%) | 5,575,326 |
| 14 Apr 2014 | CNY | 5.4231 | 5.5547 | 5.3885 | 5.5547 | 5.5547 | +0.069 (+1.26%) | 7,195,867 |
| 11 Apr 2014 | CNY | 5.6424 | 5.6539 | 5.3539 | 5.4854 | 5.4854 | -0.203 (-3.57%) | 16,627,393 |
| 10 Apr 2014 | CNY | 5.6631 | 5.7439 | 5.6631 | 5.6885 | 5.6885 | +0.037 (+0.65%) | 8,390,445 |
| 9 Apr 2014 | CNY | 5.6747 | 5.7231 | 5.6078 | 5.6516 | 5.6516 | +0.037 (+0.66%) | 6,225,839 |
