| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 6.72 | 6.79 | 6.69 | 6.71 | 6.71 | 0.0 (0.0%) | 12,584,684 |
| 21 May 2014 | CNY | 6.61 | 6.72 | 6.61 | 6.71 | 6.71 | +0.07 (+1.05%) | 14,490,442 |
| 20 May 2014 | CNY | 6.68 | 6.73 | 6.6 | 6.64 | 6.64 | -0.02 (-0.30%) | 14,027,243 |
| 19 May 2014 | CNY | 6.74 | 6.74 | 6.63 | 6.66 | 6.66 | -0.08 (-1.19%) | 10,340,702 |
| 16 May 2014 | CNY | 6.75 | 6.76 | 6.7 | 6.74 | 6.74 | +0.01 (+0.15%) | 12,732,303 |
| 15 May 2014 | CNY | 6.74 | 6.76 | 6.72 | 6.73 | 6.73 | -0.02 (-0.30%) | 12,718,565 |
| 14 May 2014 | CNY | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 10,670,933 |
| 13 May 2014 | CNY | 6.81 | 6.81 | 6.72 | 6.75 | 6.75 | -0.06 (-0.88%) | 15,981,135 |
| 12 May 2014 | CNY | 6.76 | 6.83 | 6.7 | 6.81 | 6.81 | +0.11 (+1.64%) | 23,161,399 |
| 9 May 2014 | CNY | 6.71 | 6.73 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 11,907,764 |
| 8 May 2014 | CNY | 6.68 | 6.76 | 6.67 | 6.69 | 6.69 | +0.01 (+0.15%) | 14,076,580 |
| 7 May 2014 | CNY | 6.65 | 6.74 | 6.61 | 6.68 | 6.68 | +0.04 (+0.60%) | 20,624,514 |
| 6 May 2014 | CNY | 6.63 | 6.69 | 6.6 | 6.64 | 6.64 | +0.01 (+0.15%) | 17,568,971 |
| 5 May 2014 | CNY | 6.66 | 6.71 | 6.55 | 6.63 | 6.63 | -0.03 (-0.45%) | 27,902,002 |
| 30 Apr 2014 | CNY | 6.63 | 6.68 | 6.62 | 6.66 | 6.66 | +0.03 (+0.45%) | 11,327,991 |
| 29 Apr 2014 | CNY | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | -0.02 (-0.30%) | 20,745,257 |
| 28 Apr 2014 | CNY | 6.71 | 6.73 | 6.58 | 6.65 | 6.65 | -0.04 (-0.60%) | 20,142,990 |
| 25 Apr 2014 | CNY | 6.71 | 6.76 | 6.61 | 6.69 | 6.69 | -0.04 (-0.59%) | 29,184,171 |
| 24 Apr 2014 | CNY | 6.79 | 6.8 | 6.69 | 6.73 | 6.73 | -0.06 (-0.88%) | 14,482,160 |
| 23 Apr 2014 | CNY | 6.73 | 6.85 | 6.69 | 6.79 | 6.79 | +0.06 (+0.89%) | 21,502,313 |
| 22 Apr 2014 | CNY | 6.73 | 6.75 | 6.7 | 6.73 | 6.73 | 0.0 (0.0%) | 15,060,401 |
| 21 Apr 2014 | CNY | 6.78 | 6.83 | 6.72 | 6.73 | 6.73 | -0.1 (-1.46%) | 13,281,816 |
| 18 Apr 2014 | CNY | 6.81 | 6.86 | 6.79 | 6.83 | 6.83 | -0.01 (-0.15%) | 14,352,374 |
| 17 Apr 2014 | CNY | 6.86 | 6.91 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 22,134,322 |
| 16 Apr 2014 | CNY | 6.93 | 6.97 | 6.78 | 6.88 | 6.88 | -0.06 (-0.86%) | 42,618,306 |
| 15 Apr 2014 | CNY | 7.01 | 7.03 | 6.94 | 6.94 | 6.94 | -0.12 (-1.70%) | 28,823,376 |
| 14 Apr 2014 | CNY | 7.1 | 7.12 | 6.99 | 7.06 | 7.06 | -0.03 (-0.42%) | 31,424,547 |
| 11 Apr 2014 | CNY | 6.85 | 7.15 | 6.83 | 7.09 | 7.09 | +0.21 (+3.05%) | 80,797,180 |
| 10 Apr 2014 | CNY | 6.72 | 6.98 | 6.67 | 6.88 | 6.88 | +0.18 (+2.69%) | 65,178,200 |
| 9 Apr 2014 | CNY | 6.68 | 6.72 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 38,209,704 |
