| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 7.6843 | 7.8507 | 7.5608 | 7.8255 | 7.8255 | +0.202 (+2.64%) | 1,444,474 |
| 20 May 2014 | CNY | 7.5961 | 7.9112 | 7.5608 | 7.6239 | 7.6239 | -0.005 (-0.07%) | 1,187,487 |
| 19 May 2014 | CNY | 7.6138 | 7.8003 | 7.4499 | 7.6289 | 7.6289 | -0.038 (-0.49%) | 1,222,241 |
| 16 May 2014 | CNY | 7.9616 | 7.9616 | 7.5608 | 7.6667 | 7.6667 | -0.265 (-3.34%) | 3,136,965 |
| 15 May 2014 | CNY | 8.0699 | 8.2136 | 7.886 | 7.9313 | 7.9313 | -0.139 (-1.72%) | 1,860,079 |
| 14 May 2014 | CNY | 8.0397 | 8.138 | 8.0397 | 8.0699 | 8.0699 | -0.058 (-0.71%) | 519,922 |
| 13 May 2014 | CNY | 8.1128 | 8.1985 | 7.9943 | 8.1279 | 8.1279 | +0.066 (+0.81%) | 1,286,385 |
| 12 May 2014 | CNY | 7.9842 | 8.138 | 7.833 | 8.0624 | 8.0624 | +0.078 (+0.98%) | 2,899,972 |
| 9 May 2014 | CNY | 8.6824 | 8.6824 | 7.9389 | 7.9842 | 7.9842 | -0.451 (-5.35%) | 6,408,237 |
| 8 May 2014 | CNY | 8.3497 | 8.569 | 8.332 | 8.4354 | 8.4354 | +0.018 (+0.21%) | 2,095,398 |
| 7 May 2014 | CNY | 8.4303 | 8.5185 | 8.2917 | 8.4177 | 8.4177 | -0.038 (-0.45%) | 1,840,772 |
| 6 May 2014 | CNY | 8.264 | 8.569 | 8.264 | 8.4555 | 8.4555 | +0.202 (+2.44%) | 4,334,249 |
| 5 May 2014 | CNY | 8.1607 | 8.2615 | 7.8633 | 8.2539 | 8.2539 | +0.106 (+1.30%) | 3,121,522 |
| 30 Apr 2014 | CNY | 8.0573 | 8.1607 | 7.9616 | 8.1481 | 8.1481 | +0.088 (+1.09%) | 1,466,258 |
| 29 Apr 2014 | CNY | 7.9817 | 8.1153 | 7.8582 | 8.0599 | 8.0599 | +0.071 (+0.88%) | 2,226,403 |
| 28 Apr 2014 | CNY | 7.7574 | 8.1178 | 7.7574 | 7.9893 | 7.9893 | -0.151 (-1.86%) | 7,229,519 |
| 25 Apr 2014 | CNY | 8.1909 | 8.2035 | 8.0321 | 8.1405 | 8.1405 | -0.025 (-0.31%) | 2,658,229 |
| 24 Apr 2014 | CNY | 7.8129 | 8.2111 | 7.7146 | 8.1657 | 8.1657 | +0.393 (+5.06%) | 5,452,915 |
| 23 Apr 2014 | CNY | 7.6717 | 7.8532 | 7.6491 | 7.7725 | 7.7725 | +0.03 (+0.39%) | 2,992,449 |
| 22 Apr 2014 | CNY | 7.9641 | 8.0498 | 7.6869 | 7.7423 | 7.7423 | -0.244 (-3.06%) | 2,495,798 |
| 21 Apr 2014 | CNY | 7.9918 | 8.1178 | 7.8986 | 7.9868 | 7.9868 | -0.018 (-0.22%) | 3,444,979 |
| 18 Apr 2014 | CNY | 7.7751 | 8.1128 | 7.7322 | 8.0044 | 8.0044 | +0.192 (+2.45%) | 3,129,565 |
| 17 Apr 2014 | CNY | 7.4651 | 7.8406 | 7.3542 | 7.8129 | 7.8129 | +0.252 (+3.33%) | 4,140,259 |
| 16 Apr 2014 | CNY | 7.5886 | 7.6365 | 7.518 | 7.5608 | 7.5608 | -0.043 (-0.56%) | 4,807,129 |
| 15 Apr 2014 | CNY | 7.3013 | 7.6112 | 7.2987 | 7.6037 | 7.6037 | +0.295 (+4.03%) | 5,799,079 |
| 14 Apr 2014 | CNY | 7.5407 | 7.6087 | 7.2912 | 7.3088 | 7.3088 | -0.292 (-3.85%) | 5,695,078 |
| 11 Apr 2014 | CNY | 7.707 | 7.7373 | 7.5356 | 7.6012 | 7.6012 | -0.181 (-2.33%) | 2,601,366 |
| 10 Apr 2014 | CNY | 7.8129 | 7.8708 | 7.6717 | 7.7826 | 7.7826 | -0.01 (-0.13%) | 3,399,825 |
| 9 Apr 2014 | CNY | 7.523 | 7.833 | 7.5104 | 7.7927 | 7.7927 | +0.257 (+3.41%) | 4,682,361 |
| 8 Apr 2014 | CNY | 7.5608 | 7.6365 | 7.3592 | 7.5356 | 7.5356 | -0.023 (-0.30%) | 4,746,541 |
