| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 4.2758 | 4.3239 | 4.2578 | 4.2999 | 4.2999 | +0.024 (+0.56%) | 2,685,699 |
| 20 May 2014 | CNY | 4.3149 | 4.351 | 4.2638 | 4.2758 | 4.2758 | -0.024 (-0.56%) | 2,488,155 |
| 19 May 2014 | CNY | 4.3059 | 4.3119 | 4.2308 | 4.2999 | 4.2999 | -0.018 (-0.42%) | 3,364,168 |
| 16 May 2014 | CNY | 4.3149 | 4.378 | 4.2608 | 4.3179 | 4.3179 | -0.015 (-0.35%) | 3,872,068 |
| 15 May 2014 | CNY | 4.5012 | 4.5433 | 4.2608 | 4.3329 | 4.3329 | -0.165 (-3.67%) | 7,945,759 |
| 14 May 2014 | CNY | 4.5793 | 4.5853 | 4.4772 | 4.4982 | 4.4982 | -0.075 (-1.64%) | 5,475,911 |
| 13 May 2014 | CNY | 4.5853 | 4.6394 | 4.5373 | 4.5733 | 4.5733 | -0.009 (-0.20%) | 3,837,536 |
| 12 May 2014 | CNY | 4.5162 | 4.5914 | 4.5162 | 4.5823 | 4.5823 | +0.066 (+1.46%) | 4,203,217 |
| 9 May 2014 | CNY | 4.5102 | 4.5463 | 4.4802 | 4.5162 | 4.5162 | 0.0 (0.0%) | 1,806,225 |
| 8 May 2014 | CNY | 4.4712 | 4.6034 | 4.4712 | 4.5162 | 4.5162 | -0.006 (-0.13%) | 2,798,678 |
| 7 May 2014 | CNY | 4.7176 | 4.7176 | 4.5012 | 4.5222 | 4.5222 | -0.21 (-4.45%) | 7,537,394 |
| 6 May 2014 | CNY | 4.6034 | 4.7476 | 4.6034 | 4.7326 | 4.7326 | +0.09 (+1.94%) | 4,879,237 |
| 5 May 2014 | CNY | 4.5433 | 4.6514 | 4.4772 | 4.6424 | 4.6424 | +0.093 (+2.05%) | 3,618,377 |
| 30 Apr 2014 | CNY | 4.5523 | 4.5823 | 4.4772 | 4.5493 | 4.5493 | +0.003 (+0.07%) | 5,512,216 |
| 29 Apr 2014 | CNY | 4.4531 | 4.6124 | 4.4531 | 4.5463 | 4.5463 | +0.045 (+1.00%) | 3,829,349 |
| 28 Apr 2014 | CNY | 4.6394 | 4.6815 | 4.4862 | 4.5012 | 4.5012 | -0.153 (-3.29%) | 3,548,326 |
| 25 Apr 2014 | CNY | 4.8738 | 4.8918 | 4.5883 | 4.6545 | 4.6545 | -0.219 (-4.50%) | 5,032,731 |
| 24 Apr 2014 | CNY | 4.9519 | 4.979 | 4.8678 | 4.8738 | 4.8738 | -0.06 (-1.22%) | 2,040,300 |
| 23 Apr 2014 | CNY | 4.9609 | 4.973 | 4.9249 | 4.9339 | 4.9339 | -0.009 (-0.18%) | 1,862,731 |
| 22 Apr 2014 | CNY | 4.973 | 5.0391 | 4.8828 | 4.9429 | 4.9429 | -0.03 (-0.61%) | 2,870,350 |
| 21 Apr 2014 | CNY | 5.1563 | 5.1563 | 4.9489 | 4.973 | 4.973 | -0.189 (-3.67%) | 7,322,055 |
| 18 Apr 2014 | CNY | 5.1563 | 5.1683 | 5.1142 | 5.1623 | 5.1623 | -0.006 (-0.12%) | 1,902,115 |
| 17 Apr 2014 | CNY | 5.1803 | 5.1983 | 5.1322 | 5.1683 | 5.1683 | +0.015 (+0.29%) | 2,071,343 |
| 16 Apr 2014 | CNY | 5.1532 | 5.2133 | 5.1382 | 5.1532 | 5.1532 | -0.003 (-0.06%) | 2,254,510 |
| 15 Apr 2014 | CNY | 5.2013 | 5.2554 | 5.1292 | 5.1563 | 5.1563 | -0.135 (-2.56%) | 4,349,153 |
| 14 Apr 2014 | CNY | 5.3095 | 5.3756 | 5.1082 | 5.2915 | 5.2915 | -0.018 (-0.34%) | 8,596,317 |
| 11 Apr 2014 | CNY | 5.1773 | 5.3486 | 5.1773 | 5.3095 | 5.3095 | +0.135 (+2.61%) | 9,288,714 |
| 10 Apr 2014 | CNY | 5.1683 | 5.2133 | 5.1472 | 5.1743 | 5.1743 | +0.006 (+0.12%) | 4,455,789 |
| 9 Apr 2014 | CNY | 5.1833 | 5.2434 | 5.1082 | 5.1683 | 5.1683 | -0.006 (-0.12%) | 6,222,324 |
| 8 Apr 2014 | CNY | 4.8978 | 5.3035 | 4.8978 | 5.1743 | 5.1743 | +0.255 (+5.19%) | 13,563,417 |
