| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | CNY | 8.5729 | 8.8715 | 8.5174 | 8.8264 | 8.8264 | +0.333 (+3.92%) | 9,013,881 |
| 13 Jun 2014 | CNY | 8.316 | 8.5069 | 8.2708 | 8.4931 | 8.4931 | +0.177 (+2.13%) | 5,030,262 |
| 12 Jun 2014 | CNY | 8.3056 | 8.3333 | 8.1944 | 8.316 | 8.316 | +0.01 (+0.13%) | 1,891,344 |
| 11 Jun 2014 | CNY | 8.1667 | 8.3299 | 8.0972 | 8.3056 | 8.3056 | +0.17 (+2.09%) | 2,260,785 |
| 10 Jun 2014 | CNY | 8.0243 | 8.2535 | 7.9896 | 8.1354 | 8.1354 | +0.104 (+1.30%) | 2,759,541 |
| 9 Jun 2014 | CNY | 7.9965 | 8.0903 | 7.9965 | 8.0313 | 8.0313 | -0.042 (-0.52%) | 699,252 |
| 6 Jun 2014 | CNY | 8.2604 | 8.2604 | 7.9201 | 8.0729 | 8.0729 | -0.177 (-2.15%) | 3,923,003 |
| 5 Jun 2014 | CNY | 8.0278 | 8.3333 | 7.9931 | 8.25 | 8.25 | +0.194 (+2.41%) | 1,625,636 |
| 4 Jun 2014 | CNY | 8.1944 | 8.1979 | 7.8924 | 8.0556 | 8.0556 | -0.146 (-1.78%) | 1,649,505 |
| 3 Jun 2014 | CNY | 8.2118 | 8.2986 | 8.1528 | 8.2014 | 8.2014 | -0.028 (-0.34%) | 1,199,404 |
| 30 May 2014 | CNY | 8.2222 | 8.3472 | 8.125 | 8.2292 | 8.2292 | 0.0 (0.0%) | 1,597,890 |
| 29 May 2014 | CNY | 8.4861 | 8.5382 | 8.1875 | 8.2292 | 8.2292 | -0.26 (-3.07%) | 2,783,635 |
| 28 May 2014 | CNY | 8.5104 | 8.5417 | 8.3924 | 8.4896 | 8.4896 | -0.038 (-0.45%) | 4,361,889 |
| 27 May 2014 | CNY | 8.4375 | 8.6979 | 8.3438 | 8.5278 | 8.5278 | +0.121 (+1.45%) | 4,600,402 |
| 26 May 2014 | CNY | 8.1597 | 8.6771 | 8.059 | 8.4063 | 8.4063 | +0.285 (+3.51%) | 5,845,176 |
| 23 May 2014 | CNY | 7.8681 | 8.1424 | 7.8056 | 8.1215 | 8.1215 | +0.295 (+3.77%) | 1,555,228 |
| 22 May 2014 | CNY | 7.8889 | 7.9479 | 7.8125 | 7.8264 | 7.8264 | -0.066 (-0.84%) | 814,625 |
| 21 May 2014 | CNY | 7.8924 | 7.9063 | 7.7153 | 7.8924 | 7.8924 | +0.09 (+1.16%) | 1,189,483 |
| 20 May 2014 | CNY | 7.875 | 7.875 | 7.7986 | 7.8021 | 7.8021 | -0.007 (-0.09%) | 594,357 |
| 19 May 2014 | CNY | 7.8507 | 7.8681 | 7.6424 | 7.809 | 7.809 | -0.028 (-0.35%) | 1,433,257 |
| 16 May 2014 | CNY | 7.8646 | 7.9236 | 7.7743 | 7.8368 | 7.8368 | -0.031 (-0.40%) | 479,764 |
| 15 May 2014 | CNY | 7.9792 | 8.0451 | 7.8194 | 7.8681 | 7.8681 | -0.125 (-1.56%) | 534,720 |
| 14 May 2014 | CNY | 8.0694 | 8.0694 | 7.8854 | 7.9931 | 7.9931 | -0.021 (-0.26%) | 1,109,822 |
| 13 May 2014 | CNY | 8.1424 | 8.1597 | 7.941 | 8.0139 | 8.0139 | -0.083 (-1.03%) | 1,626,050 |
| 12 May 2014 | CNY | 7.9931 | 8.1111 | 7.8958 | 8.0972 | 8.0972 | +0.128 (+1.61%) | 1,088,804 |
| 9 May 2014 | CNY | 7.9201 | 7.9757 | 7.8472 | 7.9688 | 7.9688 | +0.038 (+0.48%) | 973,284 |
| 8 May 2014 | CNY | 8.0903 | 8.1493 | 7.9201 | 7.9306 | 7.9306 | -0.163 (-2.02%) | 1,480,438 |
| 7 May 2014 | CNY | 8.1597 | 8.2569 | 8.0764 | 8.0938 | 8.0938 | -0.115 (-1.39%) | 1,863,158 |
| 6 May 2014 | CNY | 8.1493 | 8.3229 | 8.066 | 8.2083 | 8.2083 | +0.056 (+0.68%) | 2,478,991 |
| 5 May 2014 | CNY | 8.0069 | 8.1771 | 7.934 | 8.1528 | 8.1528 | +0.146 (+1.82%) | 2,290,167 |
