| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | CNY | 4.8253 | 4.8497 | 4.7361 | 4.7361 | 4.7361 | -0.097 (-2.01%) | 6,972,740 |
| 29 May 2014 | CNY | 4.9145 | 4.9518 | 4.8205 | 4.8334 | 4.8334 | -0.097 (-1.98%) | 7,704,645 |
| 28 May 2014 | CNY | 4.8675 | 4.9535 | 4.8497 | 4.9308 | 4.9308 | +0.071 (+1.47%) | 8,820,702 |
| 27 May 2014 | CNY | 4.9616 | 4.9632 | 4.8432 | 4.8594 | 4.8594 | -0.088 (-1.77%) | 7,849,876 |
| 26 May 2014 | CNY | 4.9924 | 5.02 | 4.8902 | 4.947 | 4.947 | -0.008 (-0.16%) | 11,744,290 |
| 23 May 2014 | CNY | 4.8821 | 4.9794 | 4.8821 | 4.9551 | 4.9551 | +0.073 (+1.50%) | 8,409,983 |
| 22 May 2014 | CNY | 4.9778 | 4.9956 | 4.8497 | 4.8821 | 4.8821 | -0.102 (-2.05%) | 12,561,160 |
| 21 May 2014 | CNY | 4.7751 | 4.994 | 4.7134 | 4.9843 | 4.9843 | +0.188 (+3.92%) | 16,761,519 |
| 20 May 2014 | CNY | 4.7037 | 4.9843 | 4.7037 | 4.7961 | 4.7961 | +0.136 (+2.92%) | 15,427,336 |
| 19 May 2014 | CNY | 4.5253 | 4.6648 | 4.4977 | 4.6599 | 4.6599 | +0.109 (+2.39%) | 7,950,286 |
| 16 May 2014 | CNY | 4.6388 | 4.6664 | 4.4928 | 4.5512 | 4.5512 | -0.152 (-3.24%) | 10,989,826 |
| 15 May 2014 | CNY | 4.7994 | 4.8918 | 4.7037 | 4.7037 | 4.7037 | -0.127 (-2.62%) | 17,543,049 |
| 14 May 2014 | CNY | 4.6193 | 4.8464 | 4.5901 | 4.8302 | 4.8302 | +0.188 (+4.05%) | 12,553,318 |
| 13 May 2014 | CNY | 4.7037 | 4.7783 | 4.6177 | 4.6421 | 4.6421 | -0.071 (-1.51%) | 8,406,123 |
| 12 May 2014 | CNY | 4.681 | 4.7442 | 4.5756 | 4.7134 | 4.7134 | +0.06 (+1.29%) | 9,919,417 |
| 9 May 2014 | CNY | 4.5431 | 4.7686 | 4.5431 | 4.6534 | 4.6534 | +0.063 (+1.38%) | 13,632,815 |
| 8 May 2014 | CNY | 4.668 | 4.715 | 4.5901 | 4.5901 | 4.5901 | -0.128 (-2.72%) | 8,953,190 |
| 7 May 2014 | CNY | 4.6275 | 4.8497 | 4.5918 | 4.7183 | 4.7183 | +0.031 (+0.66%) | 15,281,296 |
| 6 May 2014 | CNY | 4.4945 | 4.7783 | 4.4766 | 4.6875 | 4.6875 | +0.193 (+4.29%) | 14,357,796 |
| 5 May 2014 | CNY | 4.3874 | 4.5188 | 4.3387 | 4.4945 | 4.4945 | +0.094 (+2.14%) | 6,420,500 |
| 30 Apr 2014 | CNY | 4.3485 | 4.4247 | 4.3241 | 4.4004 | 4.4004 | +0.055 (+1.27%) | 5,080,818 |
| 29 Apr 2014 | CNY | 4.1733 | 4.3469 | 4.1538 | 4.3452 | 4.3452 | +0.177 (+4.24%) | 5,849,117 |
| 28 Apr 2014 | CNY | 4.3063 | 4.355 | 4.1522 | 4.1684 | 4.1684 | -0.178 (-4.11%) | 5,204,360 |
| 25 Apr 2014 | CNY | 4.4296 | 4.4912 | 4.3387 | 4.3469 | 4.3469 | -0.11 (-2.47%) | 4,738,873 |
| 24 Apr 2014 | CNY | 4.5512 | 4.5577 | 4.4004 | 4.4571 | 4.4571 | -0.096 (-2.10%) | 5,370,708 |
| 23 Apr 2014 | CNY | 4.4945 | 4.6096 | 4.4912 | 4.5528 | 4.5528 | +0.021 (+0.46%) | 4,082,846 |
| 22 Apr 2014 | CNY | 4.6323 | 4.6729 | 4.4458 | 4.5318 | 4.5318 | -0.11 (-2.38%) | 7,254,436 |
| 21 Apr 2014 | CNY | 4.5642 | 4.7507 | 4.5091 | 4.6421 | 4.6421 | +0.057 (+1.24%) | 12,877,124 |
| 18 Apr 2014 | CNY | 4.5707 | 4.6307 | 4.5415 | 4.5853 | 4.5853 | +0.013 (+0.28%) | 4,112,692 |
| 17 Apr 2014 | CNY | 4.5869 | 4.6469 | 4.5658 | 4.5723 | 4.5723 | +0.019 (+0.43%) | 5,606,170 |
