| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2014 | CNY | 4.8222 | 4.9022 | 4.7556 | 4.8089 | 4.8089 | 0.0 (0.0%) | 1,436,694 |
| 19 May 2014 | CNY | 4.7467 | 4.8222 | 4.6844 | 4.8089 | 4.8089 | +0.058 (+1.22%) | 1,388,351 |
| 16 May 2014 | CNY | 4.6756 | 4.7911 | 4.6578 | 4.7511 | 4.7511 | +0.013 (+0.28%) | 1,900,269 |
| 15 May 2014 | CNY | 4.8267 | 4.8889 | 4.7156 | 4.7378 | 4.7378 | -0.129 (-2.65%) | 3,603,399 |
| 14 May 2014 | CNY | 4.7556 | 4.9156 | 4.6889 | 4.8667 | 4.8667 | +0.076 (+1.58%) | 5,089,326 |
| 13 May 2014 | CNY | 4.6667 | 4.8444 | 4.6444 | 4.7911 | 4.7911 | +0.147 (+3.16%) | 4,659,975 |
| 12 May 2014 | CNY | 4.5778 | 4.6489 | 4.5333 | 4.6444 | 4.6444 | +0.102 (+2.25%) | 2,008,311 |
| 9 May 2014 | CNY | 4.5956 | 4.6 | 4.4667 | 4.5422 | 4.5422 | -0.04 (-0.87%) | 1,291,259 |
| 8 May 2014 | CNY | 4.5289 | 4.6844 | 4.5067 | 4.5822 | 4.5822 | +0.053 (+1.18%) | 2,211,896 |
| 7 May 2014 | CNY | 4.7156 | 4.7156 | 4.5289 | 4.5289 | 4.5289 | -0.218 (-4.59%) | 2,064,811 |
| 6 May 2014 | CNY | 4.6444 | 4.8356 | 4.6267 | 4.7467 | 4.7467 | +0.098 (+2.10%) | 2,593,019 |
| 5 May 2014 | CNY | 4.6178 | 4.6667 | 4.5644 | 4.6489 | 4.6489 | +0.04 (+0.87%) | 1,952,019 |
| 30 Apr 2014 | CNY | 4.5511 | 4.6133 | 4.5067 | 4.6089 | 4.6089 | +0.08 (+1.77%) | 1,725,066 |
| 29 Apr 2014 | CNY | 4.4756 | 4.5333 | 4.4533 | 4.5289 | 4.5289 | +0.085 (+1.90%) | 1,654,141 |
| 28 Apr 2014 | CNY | 4.6267 | 4.6578 | 4.4444 | 4.4444 | 4.4444 | -0.209 (-4.49%) | 2,073,892 |
| 25 Apr 2014 | CNY | 4.84 | 4.8622 | 4.6444 | 4.6533 | 4.6533 | -0.187 (-3.86%) | 2,037,483 |
| 24 Apr 2014 | CNY | 4.9644 | 4.9644 | 4.7556 | 4.84 | 4.84 | -0.093 (-1.89%) | 2,060,329 |
| 23 Apr 2014 | CNY | 4.8933 | 4.9956 | 4.8933 | 4.9333 | 4.9333 | 0.0 (0.0%) | 1,162,986 |
| 22 Apr 2014 | CNY | 5.0444 | 5.1111 | 4.8533 | 4.9333 | 4.9333 | -0.133 (-2.63%) | 2,555,511 |
| 21 Apr 2014 | CNY | 5.1244 | 5.2356 | 5.0667 | 5.0667 | 5.0667 | -0.084 (-1.64%) | 2,896,879 |
| 18 Apr 2014 | CNY | 5.12 | 5.1778 | 5.1156 | 5.1511 | 5.1511 | +0.013 (+0.26%) | 1,711,068 |
| 17 Apr 2014 | CNY | 5.0622 | 5.1956 | 5.0311 | 5.1378 | 5.1378 | +0.116 (+2.30%) | 3,048,957 |
| 16 Apr 2014 | CNY | 5.0978 | 5.1111 | 5 | 5.0222 | 5.0222 | -0.089 (-1.74%) | 1,730,337 |
| 15 Apr 2014 | CNY | 5.12 | 5.1511 | 5.0889 | 5.1111 | 5.1111 | -0.009 (-0.17%) | 1,630,831 |
| 14 Apr 2014 | CNY | 5.0089 | 5.1333 | 5.0089 | 5.12 | 5.12 | +0.062 (+1.23%) | 1,913,593 |
| 11 Apr 2014 | CNY | 5.0756 | 5.1333 | 4.9778 | 5.0578 | 5.0578 | -0.058 (-1.13%) | 1,920,186 |
| 10 Apr 2014 | CNY | 5.1467 | 5.2 | 5.0889 | 5.1156 | 5.1156 | -0.013 (-0.26%) | 2,300,787 |
| 9 Apr 2014 | CNY | 5.0178 | 5.1422 | 5.0178 | 5.1289 | 5.1289 | +0.111 (+2.21%) | 1,694,475 |
| 8 Apr 2014 | CNY | 5.0267 | 5.0489 | 4.9556 | 5.0178 | 5.0178 | -0.062 (-1.22%) | 1,873,989 |
| 4 Apr 2014 | CNY | 5.0267 | 5.0844 | 5.0267 | 5.08 | 5.08 | +0.018 (+0.35%) | 909,918 |
