| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | CNY | 5.2 | 5.2231 | 5.1231 | 5.1615 | 5.1615 | -0.023 (-0.45%) | 3,652,400 |
| 6 Jun 2014 | CNY | 5.2231 | 5.2462 | 5.1 | 5.1846 | 5.1846 | -0.038 (-0.74%) | 3,588,469 |
| 5 Jun 2014 | CNY | 5.1231 | 5.2308 | 5.1231 | 5.2231 | 5.2231 | +0.085 (+1.65%) | 4,573,268 |
| 4 Jun 2014 | CNY | 5.1385 | 5.1615 | 5.0923 | 5.1385 | 5.1385 | -0.015 (-0.30%) | 3,665,945 |
| 3 Jun 2014 | CNY | 5.1539 | 5.1615 | 5.1077 | 5.1539 | 5.1539 | +0.008 (+0.15%) | 4,759,428 |
| 30 May 2014 | CNY | 5.1846 | 5.2077 | 5.0692 | 5.1462 | 5.1462 | -0.031 (-0.59%) | 6,590,103 |
| 29 May 2014 | CNY | 5.1385 | 5.2077 | 5.1385 | 5.1769 | 5.1769 | +0.023 (+0.45%) | 3,764,528 |
| 28 May 2014 | CNY | 5.1385 | 5.1615 | 5.1077 | 5.1539 | 5.1539 | +0.015 (+0.30%) | 3,695,530 |
| 27 May 2014 | CNY | 5.1923 | 5.2385 | 5.1231 | 5.1385 | 5.1385 | -0.061 (-1.18%) | 4,010,854 |
| 26 May 2014 | CNY | 5.1385 | 5.2385 | 5.1231 | 5.2 | 5.2 | +0.069 (+1.35%) | 5,140,699 |
| 23 May 2014 | CNY | 5.1154 | 5.1692 | 5.1077 | 5.1308 | 5.1308 | +0.015 (+0.30%) | 2,149,819 |
| 22 May 2014 | CNY | 5.1462 | 5.2077 | 5.0923 | 5.1154 | 5.1154 | -0.008 (-0.15%) | 2,768,759 |
| 21 May 2014 | CNY | 5.0308 | 5.1385 | 5.0154 | 5.1231 | 5.1231 | +0.054 (+1.06%) | 1,815,031 |
| 20 May 2014 | CNY | 5.1 | 5.1615 | 5.0385 | 5.0692 | 5.0692 | +0.046 (+0.92%) | 1,915,436 |
| 19 May 2014 | CNY | 5.1 | 5.1 | 4.9923 | 5.0231 | 5.0231 | -0.085 (-1.66%) | 2,786,872 |
| 16 May 2014 | CNY | 5.0846 | 5.1923 | 5.0769 | 5.1077 | 5.1077 | +0.031 (+0.61%) | 2,344,959 |
| 15 May 2014 | CNY | 5.1231 | 5.1615 | 5.0615 | 5.0769 | 5.0769 | -0.046 (-0.90%) | 2,419,944 |
| 14 May 2014 | CNY | 5.1692 | 5.1769 | 5.1 | 5.1231 | 5.1231 | -0.077 (-1.48%) | 3,183,112 |
| 13 May 2014 | CNY | 5.3231 | 5.3923 | 5.1769 | 5.2 | 5.2 | -0.139 (-2.59%) | 6,669,061 |
| 12 May 2014 | CNY | 5.0769 | 5.3462 | 5.0462 | 5.3385 | 5.3385 | +0.377 (+7.60%) | 13,633,543 |
| 9 May 2014 | CNY | 4.9539 | 5.0308 | 4.9385 | 4.9615 | 4.9615 | -0.023 (-0.46%) | 3,102,190 |
| 8 May 2014 | CNY | 4.9615 | 5.0462 | 4.9462 | 4.9846 | 4.9846 | +0.023 (+0.47%) | 2,074,168 |
| 7 May 2014 | CNY | 5.0308 | 5.0385 | 4.9615 | 4.9615 | 4.9615 | -0.092 (-1.83%) | 2,348,985 |
| 6 May 2014 | CNY | 5.0385 | 5.0692 | 4.9923 | 5.0539 | 5.0539 | +0.015 (+0.31%) | 4,356,920 |
| 5 May 2014 | CNY | 5.0615 | 5.0615 | 4.9462 | 5.0385 | 5.0385 | -0.015 (-0.30%) | 2,721,306 |
| 30 Apr 2014 | CNY | 5.0231 | 5.0923 | 5 | 5.0539 | 5.0539 | +0.038 (+0.77%) | 2,642,927 |
| 29 Apr 2014 | CNY | 4.9308 | 5.0308 | 4.9308 | 5.0154 | 5.0154 | +0.015 (+0.31%) | 3,713,452 |
| 28 Apr 2014 | CNY | 5.3615 | 5.3615 | 5 | 5 | 5 | -0.377 (-7.01%) | 8,035,727 |
| 25 Apr 2014 | CNY | 5.4231 | 5.4769 | 5.3462 | 5.3769 | 5.3769 | -0.123 (-2.24%) | 9,658,295 |
| 24 Apr 2014 | CNY | 5.3077 | 5.5231 | 5.3 | 5.5 | 5.5 | +0.208 (+3.92%) | 18,163,850 |
