| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 6.75 | 6.78 | 6.67 | 6.68 | 6.68 | -0.07 (-1.04%) | 3,619,765 |
| 30 May 2014 | CNY | 6.8 | 6.84 | 6.7 | 6.75 | 6.75 | -0.07 (-1.03%) | 4,023,744 |
| 29 May 2014 | CNY | 7.02 | 7.04 | 6.8 | 6.82 | 6.82 | -0.24 (-3.40%) | 6,808,381 |
| 28 May 2014 | CNY | 7.02 | 7.15 | 7.01 | 7.06 | 7.06 | -0.01 (-0.14%) | 8,481,457 |
| 27 May 2014 | CNY | 7.09 | 7.1 | 7.01 | 7.07 | 7.07 | -0.04 (-0.56%) | 8,913,258 |
| 26 May 2014 | CNY | 6.99 | 7.15 | 6.95 | 7.11 | 7.11 | +0.1 (+1.43%) | 12,153,340 |
| 23 May 2014 | CNY | 6.79 | 7.07 | 6.77 | 7.01 | 7.01 | +0.18 (+2.64%) | 14,520,097 |
| 22 May 2014 | CNY | 6.8 | 6.88 | 6.71 | 6.83 | 6.83 | +0.03 (+0.44%) | 6,530,513 |
| 21 May 2014 | CNY | 6.83 | 6.84 | 6.67 | 6.8 | 6.8 | -0.06 (-0.87%) | 7,106,448 |
| 20 May 2014 | CNY | 6.89 | 6.94 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 8,242,541 |
| 19 May 2014 | CNY | 6.91 | 6.93 | 6.82 | 6.88 | 6.88 | -0.06 (-0.86%) | 4,443,520 |
| 16 May 2014 | CNY | 6.83 | 6.99 | 6.76 | 6.94 | 6.94 | +0.1 (+1.46%) | 11,467,416 |
| 15 May 2014 | CNY | 6.84 | 6.9 | 6.75 | 6.84 | 6.84 | -0.05 (-0.73%) | 3,339,720 |
| 14 May 2014 | CNY | 6.75 | 6.96 | 6.75 | 6.89 | 6.89 | +0.12 (+1.77%) | 3,990,324 |
| 13 May 2014 | CNY | 6.8 | 6.83 | 6.71 | 6.77 | 6.77 | -0.06 (-0.88%) | 2,495,022 |
| 12 May 2014 | CNY | 6.63 | 6.85 | 6.63 | 6.83 | 6.83 | +0.21 (+3.17%) | 3,093,952 |
| 9 May 2014 | CNY | 6.67 | 6.71 | 6.55 | 6.62 | 6.62 | -0.06 (-0.90%) | 1,688,045 |
| 8 May 2014 | CNY | 6.62 | 6.75 | 6.6 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,385,315 |
| 7 May 2014 | CNY | 6.66 | 6.7 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 2,596,714 |
| 6 May 2014 | CNY | 6.64 | 6.73 | 6.64 | 6.72 | 6.72 | +0.08 (+1.20%) | 3,970,729 |
| 5 May 2014 | CNY | 6.65 | 6.66 | 6.59 | 6.64 | 6.64 | +0.01 (+0.15%) | 2,930,172 |
| 30 Apr 2014 | CNY | 6.64 | 6.68 | 6.59 | 6.63 | 6.63 | +0.01 (+0.15%) | 2,949,830 |
| 29 Apr 2014 | CNY | 6.52 | 6.68 | 6.51 | 6.62 | 6.62 | +0.11 (+1.69%) | 2,733,540 |
| 28 Apr 2014 | CNY | 6.79 | 6.79 | 6.49 | 6.51 | 6.51 | -0.28 (-4.12%) | 3,088,746 |
| 25 Apr 2014 | CNY | 6.92 | 6.97 | 6.76 | 6.79 | 6.79 | -0.1 (-1.45%) | 3,849,993 |
| 24 Apr 2014 | CNY | 7.02 | 7.1 | 6.85 | 6.89 | 6.89 | -0.12 (-1.71%) | 3,677,109 |
| 23 Apr 2014 | CNY | 7.13 | 7.18 | 7 | 7.01 | 7.01 | -0.13 (-1.82%) | 2,936,390 |
| 22 Apr 2014 | CNY | 7.22 | 7.26 | 6.99 | 7.14 | 7.14 | -0.11 (-1.52%) | 4,393,066 |
| 21 Apr 2014 | CNY | 7.18 | 7.33 | 7.12 | 7.25 | 7.25 | +0.02 (+0.28%) | 5,735,804 |
| 18 Apr 2014 | CNY | 7.2 | 7.24 | 7.14 | 7.23 | 7.23 | +0.05 (+0.70%) | 2,724,959 |
