| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | CNY | 6.7154 | 6.8769 | 6.6923 | 6.7923 | 6.7923 | +0.038 (+0.57%) | 2,220,280 |
| 27 May 2014 | CNY | 6.6769 | 6.8154 | 6.6 | 6.7539 | 6.7539 | +0.1 (+1.50%) | 2,019,455 |
| 26 May 2014 | CNY | 6.6923 | 6.7385 | 6.5846 | 6.6539 | 6.6539 | -0.061 (-0.92%) | 4,379,658 |
| 23 May 2014 | CNY | 6.9769 | 7 | 6.6154 | 6.7154 | 6.7154 | -0.231 (-3.32%) | 6,270,396 |
| 22 May 2014 | CNY | 6.9615 | 7.0923 | 6.8846 | 6.9462 | 6.9462 | +0.023 (+0.33%) | 2,803,833 |
| 21 May 2014 | CNY | 7.0769 | 7.0769 | 6.8462 | 6.9231 | 6.9231 | -0.138 (-1.96%) | 5,179,688 |
| 20 May 2014 | CNY | 7.1 | 7.2154 | 7.0231 | 7.0615 | 7.0615 | -0.038 (-0.54%) | 8,218,611 |
| 19 May 2014 | CNY | 6.8308 | 7.1077 | 6.8231 | 7.1 | 7.1 | +0.277 (+4.06%) | 5,807,818 |
| 16 May 2014 | CNY | 6.9231 | 6.9923 | 6.8077 | 6.8231 | 6.8231 | -0.2 (-2.85%) | 2,676,659 |
| 15 May 2014 | CNY | 7.0692 | 7.1 | 6.8846 | 7.0231 | 7.0231 | -0.061 (-0.87%) | 3,621,787 |
| 14 May 2014 | CNY | 7.0462 | 7.1385 | 6.9231 | 7.0846 | 7.0846 | 0.0 (0.0%) | 5,097,890 |
| 13 May 2014 | CNY | 6.9154 | 7.3077 | 6.8615 | 7.0846 | 7.0846 | +0.208 (+3.02%) | 10,284,600 |
| 12 May 2014 | CNY | 6.8462 | 6.9 | 6.6846 | 6.8769 | 6.8769 | +0.1 (+1.48%) | 3,618,533 |
| 9 May 2014 | CNY | 6.6308 | 6.8462 | 6.6308 | 6.7769 | 6.7769 | +0.115 (+1.73%) | 3,823,745 |
| 8 May 2014 | CNY | 6.8923 | 7.0462 | 6.6539 | 6.6615 | 6.6615 | -0.269 (-3.89%) | 4,962,174 |
| 7 May 2014 | CNY | 6.7692 | 6.9692 | 6.7308 | 6.9308 | 6.9308 | +0.131 (+1.92%) | 4,832,696 |
| 6 May 2014 | CNY | 6.6462 | 6.8769 | 6.6231 | 6.8 | 6.8 | +0.1 (+1.49%) | 4,084,623 |
| 5 May 2014 | CNY | 6.6923 | 6.9077 | 6.6539 | 6.7 | 6.7 | +0.015 (+0.23%) | 4,709,051 |
| 30 Apr 2014 | CNY | 6.4 | 6.7385 | 6.4 | 6.6846 | 6.6846 | +0.238 (+3.70%) | 5,162,700 |
| 29 Apr 2014 | CNY | 6.2462 | 6.5769 | 6.0154 | 6.4462 | 6.4462 | +0.208 (+3.33%) | 6,771,897 |
| 28 Apr 2014 | CNY | 6.8539 | 7 | 6.2385 | 6.2385 | 6.2385 | -0.692 (-9.99%) | 10,409,850 |
| 25 Apr 2014 | CNY | 7.2539 | 7.2539 | 6.8692 | 6.9308 | 6.9308 | -0.369 (-5.06%) | 12,549,197 |
| 24 Apr 2014 | CNY | 6.8077 | 7.3077 | 6.7462 | 7.3 | 7.3 | +0.569 (+8.46%) | 20,945,717 |
| 23 Apr 2014 | CNY | 6.6 | 6.7923 | 6.5385 | 6.7308 | 6.7308 | +0.085 (+1.27%) | 5,118,180 |
| 22 Apr 2014 | CNY | 6.5923 | 7.0769 | 6.4692 | 6.6462 | 6.6462 | +0.054 (+0.82%) | 14,550,578 |
| 21 Apr 2014 | CNY | 6.6308 | 6.7308 | 6.5769 | 6.5923 | 6.5923 | -0.008 (-0.12%) | 6,299,165 |
| 18 Apr 2014 | CNY | 6.4154 | 6.6154 | 6.4154 | 6.6 | 6.6 | +0.185 (+2.88%) | 4,979,629 |
| 17 Apr 2014 | CNY | 6.5385 | 6.5692 | 6.3846 | 6.4154 | 6.4154 | -0.077 (-1.18%) | 1,898,803 |
| 16 Apr 2014 | CNY | 6.4769 | 6.6154 | 6.4462 | 6.4923 | 6.4923 | +0.046 (+0.72%) | 3,189,542 |
| 15 Apr 2014 | CNY | 6.4539 | 6.5154 | 6.3154 | 6.4462 | 6.4462 | -0.085 (-1.30%) | 3,802,890 |
