| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | CNY | 5.7504 | 5.7862 | 5.6618 | 5.7655 | 5.7655 | +0.025 (+0.43%) | 4,603,437 |
| 28 May 2014 | CNY | 5.7259 | 5.7655 | 5.6335 | 5.741 | 5.741 | +0.013 (+0.23%) | 4,231,080 |
| 27 May 2014 | CNY | 5.7202 | 5.7768 | 5.6561 | 5.7278 | 5.7278 | +0.006 (+0.10%) | 3,996,595 |
| 26 May 2014 | CNY | 5.7183 | 5.8201 | 5.6561 | 5.7221 | 5.7221 | +0.013 (+0.23%) | 4,335,171 |
| 23 May 2014 | CNY | 5.6184 | 5.7127 | 5.5845 | 5.7089 | 5.7089 | +0.019 (+0.33%) | 8,707,746 |
| 22 May 2014 | CNY | 5.6731 | 5.8824 | 5.6241 | 5.69 | 5.69 | +0.015 (+0.26%) | 8,423,818 |
| 21 May 2014 | CNY | 5.4808 | 5.707 | 5.4487 | 5.675 | 5.675 | +0.141 (+2.56%) | 8,453,069 |
| 20 May 2014 | CNY | 5.3865 | 5.5392 | 5.3356 | 5.5336 | 5.5336 | +0.089 (+1.63%) | 6,688,497 |
| 19 May 2014 | CNY | 5.3733 | 5.4827 | 5.2564 | 5.445 | 5.445 | +0.053 (+0.98%) | 6,897,295 |
| 16 May 2014 | CNY | 5.2376 | 5.3978 | 5.1471 | 5.3922 | 5.3922 | +0.113 (+2.14%) | 7,465,602 |
| 15 May 2014 | CNY | 5.2413 | 5.2979 | 5.1471 | 5.279 | 5.279 | +0.043 (+0.83%) | 6,879,166 |
| 14 May 2014 | CNY | 5.1659 | 5.2526 | 5.1188 | 5.2357 | 5.2357 | +0.077 (+1.50%) | 4,560,628 |
| 13 May 2014 | CNY | 5.1244 | 5.164 | 5.0905 | 5.1584 | 5.1584 | +0.032 (+0.63%) | 3,748,421 |
| 12 May 2014 | CNY | 5.1037 | 5.1282 | 4.9962 | 5.1263 | 5.1263 | +0.077 (+1.53%) | 4,537,216 |
| 9 May 2014 | CNY | 5.1169 | 5.1169 | 4.9208 | 5.049 | 5.049 | -0.004 (-0.08%) | 2,569,358 |
| 8 May 2014 | CNY | 5.0905 | 5.1244 | 5.0415 | 5.0528 | 5.0528 | -0.019 (-0.37%) | 2,067,928 |
| 7 May 2014 | CNY | 5.0716 | 5.1188 | 4.9981 | 5.0716 | 5.0716 | 0.0 (0.0%) | 3,755,189 |
| 6 May 2014 | CNY | 4.9378 | 5.0905 | 4.9378 | 5.0716 | 5.0716 | +0.141 (+2.87%) | 4,615,684 |
| 5 May 2014 | CNY | 5.0905 | 5.1075 | 4.9057 | 4.9302 | 4.9302 | -0.151 (-2.97%) | 6,213,630 |
| 30 Apr 2014 | CNY | 5.1075 | 5.1075 | 5.0396 | 5.0811 | 5.0811 | -0.009 (-0.18%) | 2,512,361 |
| 29 Apr 2014 | CNY | 5.1358 | 5.1772 | 5.0207 | 5.0905 | 5.0905 | -0.045 (-0.88%) | 3,201,404 |
| 28 Apr 2014 | CNY | 5.3017 | 5.3017 | 5.0905 | 5.1358 | 5.1358 | -0.196 (-3.68%) | 2,181,641 |
| 25 Apr 2014 | CNY | 5.3281 | 5.4261 | 5.1867 | 5.3318 | 5.3318 | -0.185 (-3.35%) | 7,695,573 |
| 24 Apr 2014 | CNY | 6.1105 | 6.1275 | 5.5147 | 5.5166 | 5.5166 | -0.611 (-9.97%) | 7,821,941 |
| 23 Apr 2014 | CNY | 6.184 | 6.1991 | 6.1143 | 6.1275 | 6.1275 | -0.073 (-1.19%) | 2,034,614 |
| 22 Apr 2014 | CNY | 6.1482 | 6.201 | 6.1275 | 6.201 | 6.201 | 0.0 (0.0%) | 2,229,106 |
| 21 Apr 2014 | CNY | 6.1652 | 6.201 | 6.1218 | 6.201 | 6.201 | -0.002 (-0.03%) | 4,332,858 |
| 18 Apr 2014 | CNY | 6.2029 | 6.2123 | 6.1652 | 6.2029 | 6.2029 | 0.0 (0.0%) | 1,438,349 |
| 17 Apr 2014 | CNY | 6.2123 | 6.2217 | 6.1463 | 6.2029 | 6.2029 | -0.002 (-0.03%) | 1,863,162 |
| 16 Apr 2014 | CNY | 6.1878 | 6.2123 | 6.1557 | 6.2048 | 6.2048 | 0.0 (0.0%) | 1,811,151 |
