| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 2.6023 | 2.7318 | 2.5909 | 2.7205 | 2.7205 | +0.118 (+4.54%) | 22,481,558 |
| 21 May 2014 | CNY | 2.525 | 2.6159 | 2.5091 | 2.6023 | 2.6023 | +0.075 (+2.97%) | 7,351,190 |
| 20 May 2014 | CNY | 2.5455 | 2.5818 | 2.5045 | 2.5273 | 2.5273 | -0.034 (-1.33%) | 14,517,109 |
| 19 May 2014 | CNY | 2.6705 | 2.6727 | 2.5 | 2.5614 | 2.5614 | -0.107 (-4.00%) | 25,211,969 |
| 16 May 2014 | CNY | 2.5614 | 2.6977 | 2.5614 | 2.6682 | 2.6682 | +0.118 (+4.64%) | 28,554,050 |
| 15 May 2014 | CNY | 2.6477 | 2.6841 | 2.5455 | 2.55 | 2.55 | -0.111 (-4.19%) | 28,503,244 |
| 14 May 2014 | CNY | 2.7455 | 2.8 | 2.5932 | 2.6614 | 2.6614 | -0.084 (-3.06%) | 31,511,946 |
| 13 May 2014 | CNY | 2.7796 | 2.8273 | 2.7273 | 2.7455 | 2.7455 | -0.052 (-1.87%) | 8,511,122 |
| 12 May 2014 | CNY | 2.7955 | 2.825 | 2.7296 | 2.7977 | 2.7977 | +0.025 (+0.90%) | 13,242,385 |
| 9 May 2014 | CNY | 2.8727 | 2.8727 | 2.7273 | 2.7727 | 2.7727 | -0.1 (-3.48%) | 12,046,016 |
| 8 May 2014 | CNY | 2.9023 | 2.9091 | 2.8682 | 2.8727 | 2.8727 | -0.027 (-0.94%) | 5,282,081 |
| 7 May 2014 | CNY | 2.8818 | 2.9182 | 2.8795 | 2.9 | 2.9 | -0.005 (-0.16%) | 2,028,092 |
| 6 May 2014 | CNY | 2.9205 | 2.9273 | 2.8773 | 2.9046 | 2.9046 | -0.004 (-0.15%) | 5,311,429 |
| 5 May 2014 | CNY | 2.9818 | 2.9818 | 2.8659 | 2.9091 | 2.9091 | -0.12 (-3.98%) | 15,106,784 |
| 30 Apr 2014 | CNY | 3.0364 | 3.0705 | 2.9796 | 3.0296 | 3.0296 | -0.007 (-0.22%) | 4,182,556 |
| 29 Apr 2014 | CNY | 3 | 3.0455 | 2.9546 | 3.0364 | 3.0364 | +0.036 (+1.21%) | 2,134,140 |
| 28 Apr 2014 | CNY | 3.0341 | 3.0455 | 2.925 | 3 | 3 | -0.068 (-2.22%) | 6,117,408 |
| 25 Apr 2014 | CNY | 3.0455 | 3.0909 | 2.9659 | 3.0682 | 3.0682 | +0.03 (+0.97%) | 5,066,732 |
| 24 Apr 2014 | CNY | 3.0091 | 3.05 | 2.9909 | 3.0386 | 3.0386 | +0.007 (+0.22%) | 4,327,936 |
| 23 Apr 2014 | CNY | 3.0705 | 3.0796 | 3.0227 | 3.0318 | 3.0318 | -0.055 (-1.77%) | 6,541,260 |
| 22 Apr 2014 | CNY | 3.0773 | 3.1364 | 3.0205 | 3.0864 | 3.0864 | -0.014 (-0.44%) | 11,331,764 |
| 21 Apr 2014 | CNY | 3.1795 | 3.2136 | 3.0955 | 3.1 | 3.1 | -0.077 (-2.43%) | 11,032,700 |
| 18 Apr 2014 | CNY | 3.1705 | 3.1909 | 3.1136 | 3.1773 | 3.1773 | +0.011 (+0.36%) | 10,932,851 |
| 17 Apr 2014 | CNY | 3.1591 | 3.1795 | 3.1273 | 3.1659 | 3.1659 | +0.007 (+0.22%) | 6,327,261 |
| 16 Apr 2014 | CNY | 3.1705 | 3.1864 | 3.1386 | 3.1591 | 3.1591 | -0.016 (-0.50%) | 9,066,327 |
| 15 Apr 2014 | CNY | 3.1295 | 3.1864 | 3.1227 | 3.175 | 3.175 | +0.052 (+1.67%) | 20,686,353 |
| 14 Apr 2014 | CNY | 3.0409 | 3.1341 | 3.0409 | 3.1227 | 3.1227 | +0.05 (+1.63%) | 14,755,576 |
| 11 Apr 2014 | CNY | 3.0318 | 3.0841 | 2.9886 | 3.0727 | 3.0727 | +0.043 (+1.42%) | 16,883,240 |
| 10 Apr 2014 | CNY | 3.1114 | 3.1114 | 3.0136 | 3.0296 | 3.0296 | +0.045 (+1.52%) | 17,244,656 |
| 9 Apr 2014 | CNY | 2.9841 | 2.9841 | 2.9841 | 2.9841 | 2.9841 | 0.0 (0.0%) | 0 |
