| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 4.0917 | 4.3967 | 4.085 | 4.1083 | 4.1083 | +0.027 (+0.65%) | 6,577,200 |
| 21 May 2014 | CNY | 3.9783 | 4.0817 | 3.9783 | 4.0817 | 4.0817 | +0.06 (+1.49%) | 1,777,938 |
| 20 May 2014 | CNY | 4.0333 | 4.0767 | 3.98 | 4.0217 | 4.0217 | +0.05 (+1.26%) | 2,603,238 |
| 19 May 2014 | CNY | 4.0217 | 4.0567 | 3.9333 | 3.9717 | 3.9717 | -0.053 (-1.32%) | 2,977,962 |
| 16 May 2014 | CNY | 4.06 | 4.09 | 3.9817 | 4.025 | 4.025 | -0.035 (-0.86%) | 2,472,318 |
| 15 May 2014 | CNY | 4.0817 | 4.125 | 4.05 | 4.06 | 4.06 | -0.042 (-1.02%) | 1,911,228 |
| 14 May 2014 | CNY | 4.1117 | 4.1267 | 4.0333 | 4.1017 | 4.1017 | -0.01 (-0.24%) | 3,238,842 |
| 13 May 2014 | CNY | 4.1433 | 4.2167 | 4.105 | 4.1117 | 4.1117 | -0.047 (-1.12%) | 4,709,580 |
| 12 May 2014 | CNY | 4.2033 | 4.2083 | 4.0933 | 4.1583 | 4.1583 | +0.022 (+0.52%) | 8,244,432 |
| 9 May 2014 | CNY | 4.2683 | 4.2733 | 4.0633 | 4.1367 | 4.1367 | -0.132 (-3.08%) | 3,092,226 |
| 8 May 2014 | CNY | 4.2333 | 4.305 | 4.2183 | 4.2683 | 4.2683 | +0.023 (+0.55%) | 2,262,066 |
| 7 May 2014 | CNY | 4.1733 | 4.3083 | 4.1667 | 4.245 | 4.245 | +0.03 (+0.71%) | 3,550,800 |
| 6 May 2014 | CNY | 4.2533 | 4.3133 | 4.1483 | 4.215 | 4.215 | -0.052 (-1.21%) | 5,037,402 |
| 5 May 2014 | CNY | 4.0733 | 4.3017 | 4.0733 | 4.2667 | 4.2667 | +0.183 (+4.49%) | 8,068,734 |
| 30 Apr 2014 | CNY | 3.9583 | 4.1083 | 3.9433 | 4.0833 | 4.0833 | +0.125 (+3.16%) | 3,825,180 |
| 29 Apr 2014 | CNY | 3.8333 | 3.9817 | 3.8333 | 3.9583 | 3.9583 | +0.007 (+0.17%) | 4,450,188 |
| 28 Apr 2014 | CNY | 4.3883 | 4.3883 | 3.9517 | 3.9517 | 3.9517 | -0.438 (-9.98%) | 12,730,506 |
| 25 Apr 2014 | CNY | 4.3533 | 4.4767 | 4.3533 | 4.39 | 4.39 | -0.022 (-0.49%) | 4,053,030 |
| 24 Apr 2014 | CNY | 4.5 | 4.5483 | 4.385 | 4.4117 | 4.4117 | -0.073 (-1.63%) | 3,535,968 |
| 23 Apr 2014 | CNY | 4.5483 | 4.565 | 4.48 | 4.485 | 4.485 | -0.063 (-1.39%) | 2,832,852 |
| 22 Apr 2014 | CNY | 4.6717 | 4.695 | 4.51 | 4.5483 | 4.5483 | -0.108 (-2.33%) | 3,602,670 |
| 21 Apr 2014 | CNY | 4.6333 | 4.6933 | 4.6067 | 4.6567 | 4.6567 | -0.025 (-0.53%) | 2,734,986 |
| 18 Apr 2014 | CNY | 4.6633 | 4.71 | 4.6467 | 4.6817 | 4.6817 | -0.007 (-0.14%) | 3,046,794 |
| 17 Apr 2014 | CNY | 4.6583 | 4.7033 | 4.6483 | 4.6883 | 4.6883 | +0.043 (+0.93%) | 3,285,312 |
| 16 Apr 2014 | CNY | 4.7583 | 4.78 | 4.6417 | 4.645 | 4.645 | -0.1 (-2.11%) | 5,741,610 |
| 15 Apr 2014 | CNY | 4.725 | 4.7883 | 4.7133 | 4.745 | 4.745 | +0.002 (+0.04%) | 4,788,924 |
| 14 Apr 2014 | CNY | 4.705 | 4.8 | 4.705 | 4.7433 | 4.7433 | +0.04 (+0.85%) | 6,063,186 |
| 11 Apr 2014 | CNY | 4.7483 | 4.7767 | 4.6183 | 4.7033 | 4.7033 | -0.088 (-1.84%) | 9,407,310 |
| 10 Apr 2014 | CNY | 4.9983 | 4.9983 | 4.785 | 4.7917 | 4.7917 | -0.4 (-7.70%) | 22,442,970 |
| 9 Apr 2014 | CNY | 5.15 | 5.2567 | 5.1 | 5.1917 | 5.1917 | +0.038 (+0.75%) | 2,826,690 |
