| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 5.76 | 5.9 | 5.65 | 5.89 | 5.89 | +0.11 (+1.90%) | 49,242,553 |
| 19 Jun 2014 | CNY | 5.66 | 5.93 | 5.6 | 5.78 | 5.78 | +0.14 (+2.48%) | 53,708,764 |
| 18 Jun 2014 | CNY | 5.72 | 5.74 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 14,647,652 |
| 17 Jun 2014 | CNY | 5.76 | 5.79 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 17,497,319 |
| 16 Jun 2014 | CNY | 5.75 | 5.85 | 5.71 | 5.79 | 5.79 | +0.03 (+0.52%) | 23,460,901 |
| 13 Jun 2014 | CNY | 5.59 | 5.85 | 5.56 | 5.76 | 5.76 | +0.16 (+2.86%) | 38,849,745 |
| 12 Jun 2014 | CNY | 5.66 | 5.67 | 5.58 | 5.6 | 5.6 | -0.07 (-1.23%) | 14,637,720 |
| 11 Jun 2014 | CNY | 5.61 | 5.72 | 5.56 | 5.67 | 5.67 | +0.04 (+0.71%) | 19,531,316 |
| 10 Jun 2014 | CNY | 5.58 | 5.63 | 5.53 | 5.63 | 5.63 | +0.07 (+1.26%) | 13,742,124 |
| 9 Jun 2014 | CNY | 5.55 | 5.66 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 13,924,241 |
| 6 Jun 2014 | CNY | 5.68 | 5.69 | 5.5 | 5.55 | 5.55 | -0.12 (-2.12%) | 19,998,395 |
| 5 Jun 2014 | CNY | 5.62 | 5.68 | 5.58 | 5.67 | 5.67 | +0.05 (+0.89%) | 13,760,251 |
| 4 Jun 2014 | CNY | 5.73 | 5.73 | 5.59 | 5.62 | 5.62 | -0.11 (-1.92%) | 16,477,351 |
| 3 Jun 2014 | CNY | 5.75 | 5.82 | 5.73 | 5.73 | 5.73 | -0.02 (-0.35%) | 12,047,947 |
| 30 May 2014 | CNY | 5.8 | 5.82 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 15,728,050 |
| 29 May 2014 | CNY | 5.84 | 5.9 | 5.74 | 5.76 | 5.76 | -0.08 (-1.37%) | 20,941,048 |
| 28 May 2014 | CNY | 5.75 | 5.87 | 5.73 | 5.84 | 5.84 | +0.05 (+0.86%) | 16,224,836 |
| 27 May 2014 | CNY | 5.91 | 5.91 | 5.77 | 5.79 | 5.79 | -0.11 (-1.86%) | 16,249,912 |
| 26 May 2014 | CNY | 5.81 | 5.95 | 5.78 | 5.9 | 5.9 | +0.09 (+1.55%) | 28,729,942 |
| 23 May 2014 | CNY | 5.89 | 5.89 | 5.72 | 5.81 | 5.81 | -0.03 (-0.51%) | 23,265,731 |
| 22 May 2014 | CNY | 5.85 | 5.95 | 5.82 | 5.84 | 5.84 | -0.03 (-0.51%) | 23,385,022 |
| 21 May 2014 | CNY | 5.86 | 5.88 | 5.74 | 5.87 | 5.87 | -0.01 (-0.17%) | 18,966,265 |
| 20 May 2014 | CNY | 5.84 | 5.95 | 5.81 | 5.88 | 5.88 | -0.02 (-0.34%) | 30,006,339 |
| 19 May 2014 | CNY | 5.61 | 6.04 | 5.53 | 5.9 | 5.9 | +0.3 (+5.36%) | 53,170,603 |
| 16 May 2014 | CNY | 5.6 | 5.64 | 5.54 | 5.6 | 5.6 | -0.01 (-0.18%) | 10,316,915 |
| 15 May 2014 | CNY | 5.75 | 5.79 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 13,506,956 |
| 14 May 2014 | CNY | 5.78 | 5.82 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 12,966,916 |
| 13 May 2014 | CNY | 5.82 | 5.87 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 21,161,228 |
| 12 May 2014 | CNY | 5.65 | 5.86 | 5.61 | 5.82 | 5.82 | +0.26 (+4.68%) | 30,482,630 |
| 9 May 2014 | CNY | 5.65 | 5.67 | 5.52 | 5.56 | 5.56 | -0.07 (-1.24%) | 11,914,007 |
