| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | CNY | 5.48 | 5.5114 | 5.3657 | 5.4029 | 5.4029 | -0.077 (-1.41%) | 3,135,058 |
| 3 Jun 2014 | CNY | 5.5057 | 5.5829 | 5.48 | 5.48 | 5.48 | -0.026 (-0.47%) | 3,457,681 |
| 30 May 2014 | CNY | 5.4629 | 5.54 | 5.4171 | 5.5057 | 5.5057 | +0.089 (+1.64%) | 3,876,264 |
| 29 May 2014 | CNY | 5.46 | 5.54 | 5.4143 | 5.4171 | 5.4171 | -0.066 (-1.20%) | 6,145,195 |
| 28 May 2014 | CNY | 5.3714 | 5.5029 | 5.3629 | 5.4829 | 5.4829 | +0.129 (+2.40%) | 5,732,370 |
| 27 May 2014 | CNY | 5.3686 | 5.3914 | 5.3286 | 5.3543 | 5.3543 | -0.011 (-0.21%) | 2,358,324 |
| 26 May 2014 | CNY | 5.2829 | 5.3829 | 5.28 | 5.3657 | 5.3657 | +0.086 (+1.62%) | 4,189,969 |
| 23 May 2014 | CNY | 5.2 | 5.2829 | 5.2 | 5.28 | 5.28 | +0.103 (+1.99%) | 3,087,980 |
| 22 May 2014 | CNY | 5.2057 | 5.2743 | 5.1714 | 5.1771 | 5.1771 | -0.006 (-0.11%) | 4,545,359 |
| 21 May 2014 | CNY | 5.1057 | 5.1886 | 5.0514 | 5.1829 | 5.1829 | +0.057 (+1.12%) | 2,921,408 |
| 20 May 2014 | CNY | 5.1114 | 5.1886 | 5.0771 | 5.1257 | 5.1257 | +0.023 (+0.45%) | 3,450,755 |
| 19 May 2014 | CNY | 5.0543 | 5.1114 | 4.9943 | 5.1029 | 5.1029 | +0.071 (+1.42%) | 3,242,316 |
| 16 May 2014 | CNY | 5.1 | 5.1343 | 4.9657 | 5.0314 | 5.0314 | -0.071 (-1.40%) | 5,520,515 |
| 15 May 2014 | CNY | 5.1771 | 5.2286 | 5.1029 | 5.1029 | 5.1029 | -0.088 (-1.70%) | 3,533,740 |
| 14 May 2014 | CNY | 5.2857 | 5.2914 | 5.1343 | 5.1914 | 5.1914 | -0.094 (-1.78%) | 4,016,372 |
| 13 May 2014 | CNY | 5.3086 | 5.38 | 5.2371 | 5.2857 | 5.2857 | -0.003 (-0.05%) | 3,150,276 |
| 12 May 2014 | CNY | 5.2371 | 5.3543 | 5.2286 | 5.2886 | 5.2886 | +0.097 (+1.87%) | 5,626,876 |
| 9 May 2014 | CNY | 5.32 | 5.3371 | 5.1143 | 5.1914 | 5.1914 | -0.146 (-2.73%) | 5,815,229 |
| 8 May 2014 | CNY | 5.4 | 5.5257 | 5.3286 | 5.3371 | 5.3371 | -0.109 (-1.99%) | 4,132,485 |
| 7 May 2014 | CNY | 5.48 | 5.5314 | 5.4143 | 5.4457 | 5.4457 | -0.06 (-1.09%) | 3,167,990 |
| 6 May 2014 | CNY | 5.4771 | 5.5886 | 5.4629 | 5.5057 | 5.5057 | +0.029 (+0.52%) | 5,408,490 |
| 5 May 2014 | CNY | 5.5686 | 5.5686 | 5.4486 | 5.4771 | 5.4771 | -0.097 (-1.74%) | 6,959,298 |
| 30 Apr 2014 | CNY | 5.4514 | 5.58 | 5.4143 | 5.5743 | 5.5743 | +0.131 (+2.41%) | 4,814,621 |
| 29 Apr 2014 | CNY | 5.3571 | 5.4686 | 5.3171 | 5.4429 | 5.4429 | +0.074 (+1.38%) | 5,948,603 |
| 28 Apr 2014 | CNY | 5.7 | 5.7486 | 5.3486 | 5.3686 | 5.3686 | -0.323 (-5.67%) | 8,976,555 |
| 25 Apr 2014 | CNY | 5.6886 | 5.8086 | 5.6829 | 5.6914 | 5.6914 | -0.032 (-0.55%) | 6,373,951 |
| 24 Apr 2014 | CNY | 5.8429 | 5.8571 | 5.6571 | 5.7229 | 5.7229 | -0.06 (-1.04%) | 8,836,842 |
| 23 Apr 2014 | CNY | 5.6571 | 5.84 | 5.6429 | 5.7829 | 5.7829 | +0.149 (+2.64%) | 20,174,598 |
| 22 Apr 2014 | CNY | 5.4943 | 5.6371 | 5.4714 | 5.6343 | 5.6343 | +0.069 (+1.23%) | 9,063,050 |
| 21 Apr 2014 | CNY | 5.4171 | 5.7143 | 5.3857 | 5.5657 | 5.5657 | +0.123 (+2.26%) | 12,096,560 |
