| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 5.5 | 5.51 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,025,856 |
| 5 Jun 2014 | CNY | 5.5 | 5.53 | 5.45 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,142,888 |
| 4 Jun 2014 | CNY | 5.5 | 5.52 | 5.42 | 5.48 | 5.48 | -0.04 (-0.72%) | 1,955,909 |
| 3 Jun 2014 | CNY | 5.45 | 5.54 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 2,088,579 |
| 30 May 2014 | CNY | 5.5 | 5.53 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 2,218,535 |
| 29 May 2014 | CNY | 5.59 | 5.59 | 5.49 | 5.5 | 5.5 | -0.09 (-1.61%) | 3,442,332 |
| 28 May 2014 | CNY | 5.6 | 5.62 | 5.51 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,124,284 |
| 27 May 2014 | CNY | 5.57 | 5.65 | 5.54 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,654,206 |
| 26 May 2014 | CNY | 5.54 | 5.64 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,313,303 |
| 23 May 2014 | CNY | 5.46 | 5.55 | 5.46 | 5.55 | 5.55 | +0.08 (+1.46%) | 3,028,430 |
| 22 May 2014 | CNY | 5.52 | 5.55 | 5.47 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,193,405 |
| 21 May 2014 | CNY | 5.42 | 5.53 | 5.4 | 5.52 | 5.52 | +0.09 (+1.66%) | 1,609,353 |
| 20 May 2014 | CNY | 5.45 | 5.53 | 5.42 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,233,762 |
| 19 May 2014 | CNY | 5.5 | 5.5 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 2,674,393 |
| 16 May 2014 | CNY | 5.47 | 5.54 | 5.42 | 5.5 | 5.5 | 0.0 (0.0%) | 2,045,139 |
| 15 May 2014 | CNY | 5.62 | 5.65 | 5.46 | 5.5 | 5.5 | -0.15 (-2.65%) | 3,410,251 |
| 14 May 2014 | CNY | 5.69 | 5.7 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,981,716 |
| 13 May 2014 | CNY | 5.71 | 5.74 | 5.66 | 5.69 | 5.69 | -0.05 (-0.87%) | 2,431,862 |
| 12 May 2014 | CNY | 5.71 | 5.79 | 5.63 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,880,862 |
| 9 May 2014 | CNY | 5.54 | 5.74 | 5.52 | 5.72 | 5.72 | +0.17 (+3.06%) | 4,434,695 |
| 8 May 2014 | CNY | 5.61 | 5.64 | 5.52 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,661,464 |
| 7 May 2014 | CNY | 5.7 | 5.75 | 5.59 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,841,123 |
| 6 May 2014 | CNY | 5.56 | 5.6 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 1,548,715 |
| 5 May 2014 | CNY | 5.5 | 5.57 | 5.47 | 5.56 | 5.56 | +0.06 (+1.09%) | 2,093,923 |
| 30 Apr 2014 | CNY | 5.5 | 5.52 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 1,753,074 |
| 29 Apr 2014 | CNY | 5.43 | 5.51 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 1,784,162 |
| 28 Apr 2014 | CNY | 5.5 | 5.52 | 5.42 | 5.43 | 5.43 | -0.15 (-2.69%) | 2,799,042 |
| 25 Apr 2014 | CNY | 5.76 | 5.8 | 5.5 | 5.58 | 5.58 | -0.19 (-3.29%) | 4,007,061 |
| 24 Apr 2014 | CNY | 5.75 | 5.82 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 1,749,180 |
| 23 Apr 2014 | CNY | 5.8 | 5.84 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,862,731 |
