| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | CNY | 5.865 | 5.885 | 5.78 | 5.795 | 5.795 | -0.075 (-1.28%) | 8,998,426 |
| 28 May 2014 | CNY | 5.75 | 5.91 | 5.74 | 5.87 | 5.87 | +0.13 (+2.26%) | 18,312,000 |
| 27 May 2014 | CNY | 5.81 | 5.835 | 5.73 | 5.74 | 5.74 | -0.095 (-1.63%) | 11,259,288 |
| 26 May 2014 | CNY | 5.66 | 5.85 | 5.625 | 5.835 | 5.835 | +0.19 (+3.37%) | 18,917,590 |
| 23 May 2014 | CNY | 5.53 | 5.645 | 5.51 | 5.645 | 5.645 | +0.12 (+2.17%) | 9,672,176 |
| 22 May 2014 | CNY | 5.55 | 5.665 | 5.505 | 5.525 | 5.525 | -0.025 (-0.45%) | 8,748,146 |
| 21 May 2014 | CNY | 5.465 | 5.58 | 5.385 | 5.55 | 5.55 | +0.085 (+1.56%) | 7,586,400 |
| 20 May 2014 | CNY | 5.485 | 5.575 | 5.43 | 5.465 | 5.465 | +0.065 (+1.20%) | 10,027,854 |
| 19 May 2014 | CNY | 5.39 | 5.48 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 7,398,324 |
| 16 May 2014 | CNY | 5.57 | 5.57 | 5.345 | 5.4 | 5.4 | -0.175 (-3.14%) | 15,691,454 |
| 15 May 2014 | CNY | 5.75 | 5.775 | 5.555 | 5.575 | 5.575 | -0.16 (-2.79%) | 10,184,820 |
| 14 May 2014 | CNY | 5.705 | 5.765 | 5.645 | 5.735 | 5.735 | +0.02 (+0.35%) | 7,634,990 |
| 13 May 2014 | CNY | 5.75 | 5.86 | 5.69 | 5.715 | 5.715 | -0.035 (-0.61%) | 7,465,408 |
| 12 May 2014 | CNY | 5.71 | 5.795 | 5.615 | 5.75 | 5.75 | +0.11 (+1.95%) | 9,373,892 |
| 9 May 2014 | CNY | 5.805 | 5.825 | 5.55 | 5.64 | 5.64 | -0.15 (-2.59%) | 8,570,862 |
| 8 May 2014 | CNY | 5.79 | 5.92 | 5.765 | 5.79 | 5.79 | 0.0 (0.0%) | 5,350,150 |
| 7 May 2014 | CNY | 5.97 | 5.99 | 5.785 | 5.79 | 5.79 | -0.18 (-3.02%) | 5,340,754 |
| 6 May 2014 | CNY | 5.93 | 6.05 | 5.93 | 5.97 | 5.97 | +0.01 (+0.17%) | 5,579,850 |
| 5 May 2014 | CNY | 5.94 | 5.985 | 5.865 | 5.96 | 5.96 | +0.02 (+0.34%) | 6,309,026 |
| 30 Apr 2014 | CNY | 5.84 | 6.005 | 5.815 | 5.94 | 5.94 | +0.09 (+1.54%) | 6,711,554 |
| 29 Apr 2014 | CNY | 5.71 | 5.875 | 5.66 | 5.85 | 5.85 | +0.11 (+1.92%) | 6,854,580 |
| 28 Apr 2014 | CNY | 6.04 | 6.06 | 5.725 | 5.74 | 5.74 | -0.325 (-5.36%) | 9,719,122 |
| 25 Apr 2014 | CNY | 6.35 | 6.375 | 6.025 | 6.065 | 6.065 | -0.26 (-4.11%) | 8,832,256 |
| 24 Apr 2014 | CNY | 6.33 | 6.4 | 6.235 | 6.325 | 6.325 | -0.045 (-0.71%) | 5,521,888 |
| 23 Apr 2014 | CNY | 6.275 | 6.435 | 6.225 | 6.37 | 6.37 | +0.095 (+1.51%) | 6,899,984 |
| 22 Apr 2014 | CNY | 6.41 | 6.465 | 6.15 | 6.275 | 6.275 | -0.145 (-2.26%) | 10,193,540 |
| 21 Apr 2014 | CNY | 6.495 | 6.56 | 6.42 | 6.42 | 6.42 | -0.12 (-1.83%) | 9,631,946 |
| 18 Apr 2014 | CNY | 6.4 | 6.56 | 6.375 | 6.54 | 6.54 | +0.2 (+3.15%) | 15,335,074 |
| 17 Apr 2014 | CNY | 6.35 | 6.45 | 6.33 | 6.34 | 6.34 | +0.04 (+0.63%) | 7,445,814 |
| 16 Apr 2014 | CNY | 6.345 | 6.365 | 6.27 | 6.3 | 6.3 | -0.075 (-1.18%) | 6,244,014 |
