| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | CNY | 5.4205 | 5.4477 | 5.3432 | 5.4318 | 5.4318 | +0.086 (+1.61%) | 6,403,034 |
| 23 May 2014 | CNY | 5.2705 | 5.3455 | 5.2068 | 5.3455 | 5.3455 | +0.111 (+2.13%) | 4,139,493 |
| 22 May 2014 | CNY | 5.1682 | 5.3591 | 5.1409 | 5.2341 | 5.2341 | +0.102 (+1.99%) | 7,440,721 |
| 21 May 2014 | CNY | 5.0955 | 5.1341 | 5.0568 | 5.1318 | 5.1318 | +0.036 (+0.71%) | 1,993,626 |
| 20 May 2014 | CNY | 5.0568 | 5.1591 | 5.0568 | 5.0955 | 5.0955 | +0.055 (+1.08%) | 3,002,375 |
| 19 May 2014 | CNY | 5 | 5.0841 | 4.9568 | 5.0409 | 5.0409 | -0.043 (-0.85%) | 1,805,922 |
| 16 May 2014 | CNY | 5.1386 | 5.2114 | 5.0227 | 5.0841 | 5.0841 | -0.075 (-1.45%) | 3,989,695 |
| 15 May 2014 | CNY | 5.2932 | 5.2932 | 5.1591 | 5.1591 | 5.1591 | -0.098 (-1.86%) | 3,058,765 |
| 14 May 2014 | CNY | 5.3091 | 5.3318 | 5.2091 | 5.2568 | 5.2568 | -0.105 (-1.95%) | 3,345,513 |
| 13 May 2014 | CNY | 5.3773 | 5.4341 | 5.2955 | 5.3614 | 5.3614 | -0.016 (-0.30%) | 4,784,247 |
| 12 May 2014 | CNY | 5.2955 | 5.4159 | 5.2273 | 5.3773 | 5.3773 | +0.089 (+1.68%) | 5,924,146 |
| 9 May 2014 | CNY | 5.2636 | 5.3818 | 5.1159 | 5.2886 | 5.2886 | -0.002 (-0.04%) | 3,773,154 |
| 8 May 2014 | CNY | 5.3636 | 5.3909 | 5.2296 | 5.2909 | 5.2909 | -0.145 (-2.68%) | 4,048,712 |
| 7 May 2014 | CNY | 5.4705 | 5.6364 | 5.4068 | 5.4364 | 5.4364 | -0.018 (-0.33%) | 7,115,178 |
| 6 May 2014 | CNY | 5.4023 | 5.4727 | 5.3977 | 5.4546 | 5.4546 | +0.048 (+0.88%) | 6,515,027 |
| 5 May 2014 | CNY | 5.4591 | 5.5 | 5.375 | 5.4068 | 5.4068 | -0.048 (-0.88%) | 2,165,350 |
| 30 Apr 2014 | CNY | 5.3432 | 5.5068 | 5.3432 | 5.4546 | 5.4546 | +0.091 (+1.70%) | 3,079,898 |
| 29 Apr 2014 | CNY | 5.1818 | 5.3773 | 5.1818 | 5.3636 | 5.3636 | +0.093 (+1.77%) | 2,650,612 |
| 28 Apr 2014 | CNY | 5.4341 | 5.4341 | 5 | 5.2705 | 5.2705 | -0.179 (-3.29%) | 5,557,437 |
| 25 Apr 2014 | CNY | 5.5091 | 5.5864 | 5.4273 | 5.45 | 5.45 | -0.061 (-1.11%) | 3,079,841 |
| 24 Apr 2014 | CNY | 5.4568 | 5.5682 | 5.4568 | 5.5114 | 5.5114 | -0.011 (-0.20%) | 3,041,478 |
| 23 Apr 2014 | CNY | 5.5682 | 5.5841 | 5.4614 | 5.5227 | 5.5227 | -0.068 (-1.22%) | 4,611,745 |
| 22 Apr 2014 | CNY | 5.8159 | 5.8818 | 5.45 | 5.5909 | 5.5909 | -0.227 (-3.91%) | 11,401,636 |
| 21 Apr 2014 | CNY | 5.9136 | 6.1136 | 5.8159 | 5.8182 | 5.8182 | -0.145 (-2.44%) | 10,393,424 |
| 18 Apr 2014 | CNY | 5.9796 | 6.0659 | 5.8682 | 5.9636 | 5.9636 | -0.023 (-0.38%) | 7,692,678 |
| 17 Apr 2014 | CNY | 5.7182 | 5.9932 | 5.7182 | 5.9864 | 5.9864 | +0.268 (+4.69%) | 9,870,863 |
| 16 Apr 2014 | CNY | 5.75 | 5.7955 | 5.6932 | 5.7182 | 5.7182 | -0.066 (-1.14%) | 4,807,686 |
| 15 Apr 2014 | CNY | 5.6955 | 5.8068 | 5.6159 | 5.7841 | 5.7841 | +0.089 (+1.56%) | 5,844,867 |
| 14 Apr 2014 | CNY | 5.6364 | 5.7659 | 5.6364 | 5.6955 | 5.6955 | +0.014 (+0.24%) | 3,161,681 |
| 11 Apr 2014 | CNY | 5.6659 | 5.7273 | 5.6136 | 5.6818 | 5.6818 | -0.064 (-1.11%) | 5,258,325 |
