| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 4.7929 | 5.0533 | 4.7752 | 4.9349 | 4.9349 | +0.154 (+3.22%) | 31,151,501 |
| 14 May 2014 | CNY | 4.7811 | 4.7988 | 4.7515 | 4.7811 | 4.7811 | +0.006 (+0.12%) | 5,388,799 |
| 13 May 2014 | CNY | 4.7929 | 4.8225 | 4.7219 | 4.7752 | 4.7752 | -0.035 (-0.74%) | 7,475,488 |
| 12 May 2014 | CNY | 4.716 | 4.8107 | 4.6923 | 4.8107 | 4.8107 | +0.118 (+2.52%) | 11,922,208 |
| 9 May 2014 | CNY | 4.7101 | 4.7456 | 4.6686 | 4.6923 | 4.6923 | -0.024 (-0.50%) | 5,585,480 |
| 8 May 2014 | CNY | 4.7929 | 4.8166 | 4.7101 | 4.716 | 4.716 | -0.053 (-1.12%) | 9,493,563 |
| 7 May 2014 | CNY | 4.6923 | 4.7988 | 4.645 | 4.7692 | 4.7692 | +0.083 (+1.77%) | 11,456,677 |
| 6 May 2014 | CNY | 4.6923 | 4.8047 | 4.6746 | 4.6864 | 4.6864 | -0.006 (-0.13%) | 14,149,033 |
| 5 May 2014 | CNY | 4.5799 | 4.6982 | 4.5385 | 4.6923 | 4.6923 | +0.124 (+2.72%) | 6,828,830 |
| 30 Apr 2014 | CNY | 4.5148 | 4.5858 | 4.503 | 4.5681 | 4.5681 | +0.042 (+0.92%) | 3,514,708 |
| 29 Apr 2014 | CNY | 4.426 | 4.5385 | 4.4142 | 4.5266 | 4.5266 | +0.101 (+2.27%) | 2,965,062 |
| 28 Apr 2014 | CNY | 4.497 | 4.5266 | 4.3905 | 4.426 | 4.426 | -0.106 (-2.35%) | 4,824,647 |
| 25 Apr 2014 | CNY | 4.6805 | 4.7219 | 4.4911 | 4.5325 | 4.5325 | -0.154 (-3.28%) | 7,877,113 |
| 24 Apr 2014 | CNY | 4.6746 | 4.7337 | 4.6272 | 4.6864 | 4.6864 | +0.012 (+0.25%) | 6,744,014 |
| 23 Apr 2014 | CNY | 4.5681 | 4.7337 | 4.5681 | 4.6746 | 4.6746 | +0.089 (+1.94%) | 6,880,361 |
| 22 Apr 2014 | CNY | 4.5503 | 4.6095 | 4.5266 | 4.5858 | 4.5858 | +0.03 (+0.65%) | 4,740,458 |
| 21 Apr 2014 | CNY | 4.6391 | 4.6627 | 4.5385 | 4.5562 | 4.5562 | -0.101 (-2.16%) | 5,385,543 |
| 18 Apr 2014 | CNY | 4.6213 | 4.6864 | 4.5799 | 4.6568 | 4.6568 | +0.053 (+1.16%) | 6,768,189 |
| 17 Apr 2014 | CNY | 4.6391 | 4.6686 | 4.574 | 4.6036 | 4.6036 | -0.024 (-0.51%) | 4,123,753 |
| 16 Apr 2014 | CNY | 4.6154 | 4.645 | 4.574 | 4.6272 | 4.6272 | +0.006 (+0.13%) | 3,458,752 |
| 15 Apr 2014 | CNY | 4.7278 | 4.7337 | 4.5976 | 4.6213 | 4.6213 | -0.118 (-2.50%) | 6,586,058 |
| 14 Apr 2014 | CNY | 4.7337 | 4.7752 | 4.6686 | 4.7396 | 4.7396 | +0.012 (+0.25%) | 5,995,173 |
| 11 Apr 2014 | CNY | 4.6509 | 4.787 | 4.5858 | 4.7278 | 4.7278 | +0.077 (+1.65%) | 7,544,420 |
| 10 Apr 2014 | CNY | 4.6627 | 4.6982 | 4.6331 | 4.6509 | 4.6509 | 0.0 (0.0%) | 5,544,149 |
| 9 Apr 2014 | CNY | 4.5976 | 4.7337 | 4.5799 | 4.6509 | 4.6509 | +0.035 (+0.77%) | 9,219,615 |
| 8 Apr 2014 | CNY | 4.497 | 4.6509 | 4.4675 | 4.6154 | 4.6154 | +0.083 (+1.83%) | 9,089,348 |
| 4 Apr 2014 | CNY | 4.497 | 4.5385 | 4.4675 | 4.5325 | 4.5325 | +0.035 (+0.79%) | 4,457,445 |
| 3 Apr 2014 | CNY | 4.5266 | 4.574 | 4.4734 | 4.497 | 4.497 | -0.042 (-0.91%) | 3,289,127 |
| 2 Apr 2014 | CNY | 4.4911 | 4.5385 | 4.4379 | 4.5385 | 4.5385 | +0.077 (+1.73%) | 6,721,990 |
| 1 Apr 2014 | CNY | 4.4201 | 4.4615 | 4.3846 | 4.4615 | 4.4615 | +0.059 (+1.34%) | 4,535,608 |
