| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | CNY | 3.4995 | 3.5043 | 3.3941 | 3.3989 | 3.3989 | -0.096 (-2.74%) | 13,407,779 |
| 14 May 2014 | CNY | 3.4708 | 3.5091 | 3.4612 | 3.4947 | 3.4947 | +0.014 (+0.41%) | 15,395,276 |
| 13 May 2014 | CNY | 3.5283 | 3.5283 | 3.4564 | 3.4804 | 3.4804 | -0.029 (-0.82%) | 18,199,056 |
| 12 May 2014 | CNY | 3.418 | 3.5331 | 3.4132 | 3.5091 | 3.5091 | +0.139 (+4.12%) | 31,976,052 |
| 9 May 2014 | CNY | 3.3653 | 3.4084 | 3.3413 | 3.3701 | 3.3701 | +0.01 (+0.29%) | 11,526,589 |
| 8 May 2014 | CNY | 3.3749 | 3.4324 | 3.3509 | 3.3605 | 3.3605 | -0.014 (-0.43%) | 14,300,522 |
| 7 May 2014 | CNY | 3.4036 | 3.4324 | 3.3749 | 3.3749 | 3.3749 | -0.038 (-1.12%) | 16,756,049 |
| 6 May 2014 | CNY | 3.3605 | 3.418 | 3.3557 | 3.4132 | 3.4132 | +0.053 (+1.57%) | 14,588,572 |
| 5 May 2014 | CNY | 3.3605 | 3.3893 | 3.3078 | 3.3605 | 3.3605 | -0.029 (-0.85%) | 16,463,873 |
| 30 Apr 2014 | CNY | 3.3749 | 3.3989 | 3.3413 | 3.3893 | 3.3893 | +0.014 (+0.43%) | 12,095,915 |
| 29 Apr 2014 | CNY | 3.3222 | 3.3941 | 3.3126 | 3.3749 | 3.3749 | +0.058 (+1.73%) | 14,343,087 |
| 28 Apr 2014 | CNY | 3.2886 | 3.3222 | 3.279 | 3.3174 | 3.3174 | +0.014 (+0.44%) | 12,729,539 |
| 25 Apr 2014 | CNY | 3.4228 | 3.4372 | 3.2886 | 3.303 | 3.303 | -0.12 (-3.50%) | 20,253,341 |
| 24 Apr 2014 | CNY | 3.4468 | 3.4851 | 3.418 | 3.4228 | 3.4228 | -0.029 (-0.83%) | 9,385,842 |
| 23 Apr 2014 | CNY | 3.4516 | 3.4899 | 3.4084 | 3.4516 | 3.4516 | -0.005 (-0.14%) | 12,659,210 |
| 22 Apr 2014 | CNY | 3.5043 | 3.5235 | 3.4036 | 3.4564 | 3.4564 | -0.067 (-1.90%) | 23,587,000 |
| 21 Apr 2014 | CNY | 3.5666 | 3.6146 | 3.5139 | 3.5235 | 3.5235 | -0.053 (-1.47%) | 17,179,517 |
| 18 Apr 2014 | CNY | 3.5379 | 3.581 | 3.5139 | 3.5762 | 3.5762 | +0.034 (+0.95%) | 14,073,351 |
| 17 Apr 2014 | CNY | 3.5858 | 3.5906 | 3.5283 | 3.5427 | 3.5427 | -0.034 (-0.94%) | 14,647,040 |
| 16 Apr 2014 | CNY | 3.605 | 3.6242 | 3.5475 | 3.5762 | 3.5762 | -0.048 (-1.32%) | 24,055,939 |
| 15 Apr 2014 | CNY | 3.6433 | 3.6817 | 3.5906 | 3.6242 | 3.6242 | -0.029 (-0.79%) | 30,782,330 |
| 14 Apr 2014 | CNY | 3.5762 | 3.6769 | 3.5762 | 3.6529 | 3.6529 | +0.058 (+1.60%) | 21,941,323 |
| 11 Apr 2014 | CNY | 3.6385 | 3.6529 | 3.5666 | 3.5954 | 3.5954 | -0.058 (-1.57%) | 29,145,235 |
| 10 Apr 2014 | CNY | 3.7057 | 3.7248 | 3.6433 | 3.6529 | 3.6529 | -0.072 (-1.93%) | 42,397,689 |
| 9 Apr 2014 | CNY | 3.7105 | 3.7488 | 3.6577 | 3.7248 | 3.7248 | +0.029 (+0.78%) | 40,388,522 |
| 8 Apr 2014 | CNY | 3.6529 | 3.7344 | 3.6481 | 3.6961 | 3.6961 | +0.038 (+1.05%) | 34,480,651 |
| 4 Apr 2014 | CNY | 3.6433 | 3.6769 | 3.6146 | 3.6577 | 3.6577 | -0.014 (-0.39%) | 25,463,451 |
| 3 Apr 2014 | CNY | 3.5762 | 3.7009 | 3.5331 | 3.6721 | 3.6721 | +0.105 (+2.96%) | 49,760,895 |
| 2 Apr 2014 | CNY | 3.581 | 3.6098 | 3.5475 | 3.5666 | 3.5666 | -0.019 (-0.54%) | 19,044,589 |
| 1 Apr 2014 | CNY | 3.5571 | 3.6098 | 3.5283 | 3.5858 | 3.5858 | +0.034 (+0.94%) | 18,945,675 |
