| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 5.24 | 5.3025 | 5.1875 | 5.195 | 5.195 | -0.03 (-0.57%) | 4,760,540 |
| 21 May 2014 | CNY | 5.1 | 5.27 | 5.065 | 5.225 | 5.225 | +0.1 (+1.95%) | 3,294,696 |
| 20 May 2014 | CNY | 5.125 | 5.2175 | 5.075 | 5.125 | 5.125 | +0.065 (+1.28%) | 2,846,548 |
| 19 May 2014 | CNY | 4.9725 | 5.185 | 4.9725 | 5.06 | 5.06 | +0.062 (+1.25%) | 3,351,972 |
| 16 May 2014 | CNY | 5.05 | 5.05 | 4.9075 | 4.9975 | 4.9975 | -0.01 (-0.20%) | 1,389,840 |
| 15 May 2014 | CNY | 5.02 | 5.0625 | 4.97 | 5.0075 | 5.0075 | 0.0 (0.0%) | 2,701,568 |
| 14 May 2014 | CNY | 5.0425 | 5.05 | 4.9625 | 5.0075 | 5.0075 | -0.037 (-0.74%) | 1,684,164 |
| 13 May 2014 | CNY | 5.0125 | 5.08 | 4.97 | 5.045 | 5.045 | +0.033 (+0.65%) | 2,349,852 |
| 12 May 2014 | CNY | 5.0275 | 5.0275 | 4.885 | 5.0125 | 5.0125 | +0.168 (+3.46%) | 2,492,356 |
| 9 May 2014 | CNY | 4.945 | 5 | 4.8 | 4.845 | 4.845 | -0.085 (-1.72%) | 1,441,464 |
| 8 May 2014 | CNY | 4.87 | 5.025 | 4.8425 | 4.93 | 4.93 | +0.055 (+1.13%) | 2,051,744 |
| 7 May 2014 | CNY | 4.9475 | 4.9475 | 4.845 | 4.875 | 4.875 | -0.083 (-1.66%) | 2,038,484 |
| 6 May 2014 | CNY | 4.87 | 5.0375 | 4.85 | 4.9575 | 4.9575 | +0.07 (+1.43%) | 2,715,784 |
| 5 May 2014 | CNY | 4.8075 | 4.8875 | 4.775 | 4.8875 | 4.8875 | +0.06 (+1.24%) | 1,515,904 |
| 30 Apr 2014 | CNY | 4.7525 | 4.8675 | 4.7525 | 4.8275 | 4.8275 | +0.028 (+0.57%) | 1,929,236 |
| 29 Apr 2014 | CNY | 4.75 | 4.845 | 4.7075 | 4.8 | 4.8 | +0.055 (+1.16%) | 2,296,820 |
| 28 Apr 2014 | CNY | 4.7775 | 4.8975 | 4.725 | 4.745 | 4.745 | -0.258 (-5.15%) | 2,661,120 |
| 25 Apr 2014 | CNY | 5.2125 | 5.235 | 4.975 | 5.0025 | 5.0025 | -0.235 (-4.49%) | 6,048,792 |
| 24 Apr 2014 | CNY | 5.3375 | 5.3875 | 5.1875 | 5.2375 | 5.2375 | -0.135 (-2.51%) | 3,372,336 |
| 23 Apr 2014 | CNY | 5.3475 | 5.445 | 5.3125 | 5.3725 | 5.3725 | +0.013 (+0.23%) | 2,765,852 |
| 22 Apr 2014 | CNY | 5.305 | 5.4825 | 5.2275 | 5.36 | 5.36 | -0.11 (-2.01%) | 4,658,484 |
| 21 Apr 2014 | CNY | 5.355 | 5.55 | 5.355 | 5.47 | 5.47 | +0.048 (+0.88%) | 6,366,056 |
| 18 Apr 2014 | CNY | 5.275 | 5.44 | 5.275 | 5.4225 | 5.4225 | +0.072 (+1.36%) | 5,433,444 |
| 17 Apr 2014 | CNY | 5.3425 | 5.5 | 5.3 | 5.35 | 5.35 | +0.18 (+3.48%) | 10,473,268 |
| 16 Apr 2014 | CNY | 5.1925 | 5.22 | 5.115 | 5.17 | 5.17 | -0.022 (-0.43%) | 2,894,256 |
| 15 Apr 2014 | CNY | 5.1625 | 5.27 | 5.1275 | 5.1925 | 5.1925 | +0.045 (+0.87%) | 3,366,764 |
| 14 Apr 2014 | CNY | 5.1675 | 5.18 | 5.095 | 5.1475 | 5.1475 | -0.007 (-0.15%) | 2,874,128 |
| 11 Apr 2014 | CNY | 5.15 | 5.195 | 5.1125 | 5.155 | 5.155 | -0.06 (-1.15%) | 2,378,488 |
| 10 Apr 2014 | CNY | 5.2825 | 5.32 | 5.1525 | 5.215 | 5.215 | -0.072 (-1.37%) | 5,551,684 |
| 9 Apr 2014 | CNY | 5.2775 | 5.38 | 5.2675 | 5.2875 | 5.2875 | +0.018 (+0.33%) | 2,694,768 |
