| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 3.7444 | 3.8 | 3.7 | 3.7833 | 3.7833 | +0.044 (+1.19%) | 23,515,669 |
| 14 May 2014 | CNY | 3.7722 | 3.8 | 3.7222 | 3.7389 | 3.7389 | +0.017 (+0.45%) | 11,858,238 |
| 13 May 2014 | CNY | 3.7111 | 3.7556 | 3.7 | 3.7222 | 3.7222 | -0.006 (-0.15%) | 10,813,975 |
| 12 May 2014 | CNY | 3.7444 | 3.7556 | 3.6278 | 3.7278 | 3.7278 | +0.022 (+0.60%) | 19,454,490 |
| 9 May 2014 | CNY | 3.75 | 3.7833 | 3.6778 | 3.7056 | 3.7056 | -0.072 (-1.91%) | 14,400,984 |
| 8 May 2014 | CNY | 3.7833 | 3.8333 | 3.7 | 3.7778 | 3.7778 | -0.033 (-0.87%) | 15,944,472 |
| 7 May 2014 | CNY | 3.8722 | 3.9056 | 3.8056 | 3.8111 | 3.8111 | -0.117 (-2.97%) | 18,860,691 |
| 6 May 2014 | CNY | 3.7889 | 3.9389 | 3.7389 | 3.9278 | 3.9278 | +0.128 (+3.36%) | 29,883,870 |
| 5 May 2014 | CNY | 3.9333 | 3.95 | 3.75 | 3.8 | 3.8 | -0.172 (-4.34%) | 30,315,434 |
| 30 Apr 2014 | CNY | 3.8611 | 4.0222 | 3.8333 | 3.9722 | 3.9722 | +0.033 (+0.85%) | 29,244,425 |
| 29 Apr 2014 | CNY | 4.0333 | 4.05 | 3.8278 | 3.9389 | 3.9389 | -0.067 (-1.67%) | 34,560,475 |
| 28 Apr 2014 | CNY | 3.8556 | 4.15 | 3.8278 | 4.0056 | 4.0056 | +0.156 (+4.04%) | 69,427,180 |
| 25 Apr 2014 | CNY | 3.8722 | 3.9556 | 3.7833 | 3.85 | 3.85 | -0.033 (-0.86%) | 23,570,060 |
| 24 Apr 2014 | CNY | 3.6944 | 3.9722 | 3.6944 | 3.8833 | 3.8833 | +0.161 (+4.33%) | 43,043,122 |
| 23 Apr 2014 | CNY | 3.7278 | 3.7611 | 3.6667 | 3.7222 | 3.7222 | -0.017 (-0.45%) | 7,753,008 |
| 22 Apr 2014 | CNY | 3.75 | 3.7556 | 3.6556 | 3.7389 | 3.7389 | -0.011 (-0.30%) | 13,231,632 |
| 21 Apr 2014 | CNY | 3.7611 | 3.8 | 3.7222 | 3.75 | 3.75 | -0.033 (-0.88%) | 10,066,393 |
| 18 Apr 2014 | CNY | 3.7833 | 3.8111 | 3.75 | 3.7833 | 3.7833 | +0.005 (+0.15%) | 8,326,756 |
| 17 Apr 2014 | CNY | 3.8778 | 3.8889 | 3.7667 | 3.7778 | 3.7778 | -0.083 (-2.16%) | 15,456,213 |
| 16 Apr 2014 | CNY | 3.8278 | 3.8667 | 3.7944 | 3.8611 | 3.8611 | +0.005 (+0.14%) | 13,373,110 |
| 15 Apr 2014 | CNY | 3.8056 | 3.9278 | 3.8 | 3.8556 | 3.8556 | +0.039 (+1.02%) | 29,857,674 |
| 14 Apr 2014 | CNY | 3.8389 | 3.85 | 3.7833 | 3.8167 | 3.8167 | -0.017 (-0.43%) | 12,276,995 |
| 11 Apr 2014 | CNY | 3.8333 | 3.8944 | 3.7722 | 3.8333 | 3.8333 | -0.033 (-0.86%) | 24,342,989 |
| 10 Apr 2014 | CNY | 3.8611 | 3.8667 | 3.8278 | 3.8667 | 3.8667 | +0.028 (+0.72%) | 13,527,048 |
| 9 Apr 2014 | CNY | 3.8333 | 3.8611 | 3.8111 | 3.8389 | 3.8389 | +0.006 (+0.15%) | 12,082,368 |
| 8 Apr 2014 | CNY | 3.7833 | 3.8556 | 3.7778 | 3.8333 | 3.8333 | +0.039 (+1.03%) | 14,480,584 |
| 4 Apr 2014 | CNY | 3.7556 | 3.8 | 3.7278 | 3.7944 | 3.7944 | +0.017 (+0.44%) | 11,795,164 |
| 3 Apr 2014 | CNY | 3.9056 | 3.9333 | 3.7611 | 3.7778 | 3.7778 | -0.133 (-3.41%) | 24,752,511 |
| 2 Apr 2014 | CNY | 3.8222 | 3.9778 | 3.8222 | 3.9111 | 3.9111 | +0.067 (+1.73%) | 31,704,229 |
| 1 Apr 2014 | CNY | 3.8667 | 3.8889 | 3.7944 | 3.8444 | 3.8444 | -0.022 (-0.58%) | 24,302,482 |
