| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 4.0833 | 4.1233 | 4.01 | 4.1133 | 4.1133 | -0.003 (-0.08%) | 5,953,998 |
| 16 May 2014 | CNY | 3.99 | 4.13 | 3.9533 | 4.1167 | 4.1167 | +0.08 (+1.98%) | 11,019,096 |
| 15 May 2014 | CNY | 4.2067 | 4.24 | 4.03 | 4.0367 | 4.0367 | -0.193 (-4.57%) | 12,865,863 |
| 14 May 2014 | CNY | 4.1867 | 4.3 | 4.1433 | 4.23 | 4.23 | +0.047 (+1.12%) | 11,711,712 |
| 13 May 2014 | CNY | 4.18 | 4.2433 | 4.1267 | 4.1833 | 4.1833 | -0.03 (-0.71%) | 12,127,125 |
| 12 May 2014 | CNY | 4.1267 | 4.25 | 4.0433 | 4.2133 | 4.2133 | +0.11 (+2.68%) | 15,724,302 |
| 9 May 2014 | CNY | 4.31 | 4.31 | 4.08 | 4.1033 | 4.1033 | -0.193 (-4.50%) | 17,874,618 |
| 8 May 2014 | CNY | 4.3667 | 4.5833 | 4.25 | 4.2967 | 4.2967 | -0.137 (-3.08%) | 20,698,278 |
| 7 May 2014 | CNY | 4.71 | 4.7633 | 4.3767 | 4.4333 | 4.4333 | -0.343 (-7.19%) | 28,644,963 |
| 6 May 2014 | CNY | 4.5567 | 4.86 | 4.4833 | 4.7767 | 4.7767 | +0.167 (+3.62%) | 35,796,795 |
| 5 May 2014 | CNY | 4.4167 | 4.66 | 4.3567 | 4.61 | 4.61 | -0.057 (-1.21%) | 36,539,433 |
| 30 Apr 2014 | CNY | 4.6667 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | -0.52 (-10.03%) | 685,800 |
| 29 Apr 2014 | CNY | 5.1867 | 5.1867 | 5.1867 | 5.1867 | 5.1867 | -0.577 (-10.00%) | 98,100 |
| 29 Jan 2014 | CNY | 5.5767 | 5.91 | 5.5767 | 5.7633 | 5.7633 | +0.15 (+2.67%) | 21,534,336 |
| 28 Jan 2014 | CNY | 5.7133 | 5.72 | 5.4533 | 5.6133 | 5.6133 | -0.12 (-2.09%) | 17,557,323 |
| 27 Jan 2014 | CNY | 5.5433 | 5.7567 | 5.4367 | 5.7333 | 5.7333 | +0.107 (+1.89%) | 25,206,741 |
| 24 Jan 2014 | CNY | 5.5767 | 5.71 | 5.4733 | 5.6267 | 5.6267 | -0.063 (-1.11%) | 32,300,715 |
| 23 Jan 2014 | CNY | 5.4 | 5.9867 | 5.37 | 5.69 | 5.69 | +0.247 (+4.53%) | 47,655,024 |
| 22 Jan 2014 | CNY | 5.4333 | 5.6267 | 5.29 | 5.4433 | 5.4433 | -0.09 (-1.63%) | 36,761,433 |
| 21 Jan 2014 | CNY | 5.3167 | 5.65 | 5.0033 | 5.5333 | 5.5333 | +0.12 (+2.22%) | 44,099,691 |
| 20 Jan 2014 | CNY | 5.2833 | 5.5333 | 5.22 | 5.4133 | 5.4133 | +0.293 (+5.73%) | 56,036,514 |
| 17 Jan 2014 | CNY | 4.5733 | 5.12 | 4.5733 | 5.12 | 5.12 | +0.467 (+10.03%) | 32,301,351 |
| 16 Jan 2014 | CNY | 4.7067 | 4.8833 | 4.6067 | 4.6533 | 4.6533 | -0.003 (-0.07%) | 13,093,536 |
| 15 Jan 2014 | CNY | 4.59 | 4.7167 | 4.5667 | 4.6567 | 4.6567 | +0.067 (+1.45%) | 13,983,927 |
| 14 Jan 2014 | CNY | 4.3633 | 4.6067 | 4.34 | 4.59 | 4.59 | +0.257 (+5.92%) | 15,112,269 |
| 13 Jan 2014 | CNY | 4.39 | 4.43 | 4.2567 | 4.3333 | 4.3333 | -0.02 (-0.46%) | 10,353,906 |
| 10 Jan 2014 | CNY | 4.6367 | 4.7 | 4.32 | 4.3533 | 4.3533 | -0.347 (-7.38%) | 20,235,939 |
| 9 Jan 2014 | CNY | 5 | 5.06 | 4.7 | 4.7 | 4.7 | -0.397 (-7.78%) | 23,644,923 |
| 8 Jan 2014 | CNY | 5.1167 | 5.18 | 4.9633 | 5.0967 | 5.0967 | -0.06 (-1.16%) | 27,748,917 |
| 7 Jan 2014 | CNY | 4.8 | 5.2933 | 4.6367 | 5.1567 | 5.1567 | +0.283 (+5.82%) | 38,142,510 |
