| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 6.4539 | 6.4846 | 6.3385 | 6.3692 | 6.3692 | -0.092 (-1.43%) | 28,752,451 |
| 21 May 2014 | CNY | 6.2 | 6.5769 | 6.1692 | 6.4615 | 6.4615 | +0.223 (+3.57%) | 51,765,495 |
| 20 May 2014 | CNY | 6.3231 | 6.4077 | 6.1923 | 6.2385 | 6.2385 | -0.061 (-0.98%) | 23,202,125 |
| 19 May 2014 | CNY | 6.3308 | 6.3308 | 6.1769 | 6.3 | 6.3 | -0.092 (-1.44%) | 21,438,492 |
| 16 May 2014 | CNY | 6.2769 | 6.4385 | 6.2 | 6.3923 | 6.3923 | +0.031 (+0.48%) | 33,819,268 |
| 15 May 2014 | CNY | 6.3539 | 6.5077 | 6.1769 | 6.3615 | 6.3615 | -0.1 (-1.55%) | 46,980,473 |
| 14 May 2014 | CNY | 6.1769 | 6.7462 | 6.1308 | 6.4615 | 6.4615 | +0.208 (+3.32%) | 75,798,689 |
| 13 May 2014 | CNY | 6.6077 | 6.6462 | 6.2 | 6.2539 | 6.2539 | -0.223 (-3.44%) | 64,467,670 |
| 12 May 2014 | CNY | 5.9231 | 6.4769 | 5.8308 | 6.4769 | 6.4769 | +0.592 (+10.07%) | 66,449,194 |
| 9 May 2014 | CNY | 5.8 | 5.9539 | 5.7539 | 5.8846 | 5.8846 | +0.085 (+1.46%) | 21,650,103 |
| 8 May 2014 | CNY | 5.6385 | 5.9846 | 5.6154 | 5.8 | 5.8 | +0.154 (+2.72%) | 30,107,121 |
| 7 May 2014 | CNY | 5.6539 | 5.7385 | 5.6308 | 5.6462 | 5.6462 | -0.038 (-0.68%) | 9,682,511 |
| 6 May 2014 | CNY | 5.6923 | 5.7539 | 5.6615 | 5.6846 | 5.6846 | -0.015 (-0.27%) | 11,656,243 |
| 5 May 2014 | CNY | 5.6462 | 5.7385 | 5.5539 | 5.7 | 5.7 | +0.054 (+0.95%) | 10,477,543 |
| 30 Apr 2014 | CNY | 5.6769 | 5.7077 | 5.6308 | 5.6462 | 5.6462 | -0.069 (-1.21%) | 11,734,525 |
| 29 Apr 2014 | CNY | 5.5923 | 5.7462 | 5.5923 | 5.7154 | 5.7154 | +0.139 (+2.48%) | 13,177,411 |
| 28 Apr 2014 | CNY | 5.8154 | 5.8462 | 5.5615 | 5.5769 | 5.5769 | -0.246 (-4.23%) | 17,742,496 |
| 25 Apr 2014 | CNY | 5.9846 | 5.9846 | 5.8154 | 5.8231 | 5.8231 | -0.123 (-2.07%) | 12,440,937 |
| 24 Apr 2014 | CNY | 5.9692 | 6.0539 | 5.9385 | 5.9462 | 5.9462 | -0.038 (-0.64%) | 14,718,849 |
| 23 Apr 2014 | CNY | 5.9385 | 6.0308 | 5.9308 | 5.9846 | 5.9846 | +0.015 (+0.26%) | 9,753,885 |
| 22 Apr 2014 | CNY | 5.9 | 5.9769 | 5.8692 | 5.9692 | 5.9692 | +0.069 (+1.17%) | 10,453,977 |
| 21 Apr 2014 | CNY | 5.9923 | 6.0692 | 5.8923 | 5.9 | 5.9 | -0.139 (-2.29%) | 14,325,766 |
| 18 Apr 2014 | CNY | 6.0462 | 6.1308 | 5.9846 | 6.0385 | 6.0385 | -0.046 (-0.76%) | 14,726,968 |
| 17 Apr 2014 | CNY | 6.1923 | 6.2231 | 6.0769 | 6.0846 | 6.0846 | -0.1 (-1.62%) | 13,364,283 |
| 16 Apr 2014 | CNY | 6.1846 | 6.2539 | 6.1539 | 6.1846 | 6.1846 | 0.0 (0.0%) | 10,701,385 |
| 15 Apr 2014 | CNY | 6.3615 | 6.3615 | 6.1769 | 6.1846 | 6.1846 | -0.192 (-3.02%) | 21,508,203 |
| 14 Apr 2014 | CNY | 6.3462 | 6.4231 | 6.3231 | 6.3769 | 6.3769 | +0.031 (+0.48%) | 18,642,943 |
| 11 Apr 2014 | CNY | 6.3692 | 6.4385 | 6.3231 | 6.3462 | 6.3462 | -0.077 (-1.20%) | 27,031,066 |
| 10 Apr 2014 | CNY | 6.3308 | 6.5154 | 6.2462 | 6.4231 | 6.4231 | +0.1 (+1.58%) | 43,900,478 |
| 9 Apr 2014 | CNY | 6.3846 | 6.4154 | 6.2692 | 6.3231 | 6.3231 | -0.061 (-0.96%) | 21,802,885 |
