| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | CNY | 8.2929 | 8.2929 | 8.15 | 8.25 | 8.25 | -0.036 (-0.43%) | 3,360,491 |
| 10 Jun 2014 | CNY | 8.1643 | 8.3143 | 8.1643 | 8.2857 | 8.2857 | +0.164 (+2.02%) | 3,370,217 |
| 9 Jun 2014 | CNY | 8.1786 | 8.2714 | 8.1214 | 8.1214 | 8.1214 | -0.129 (-1.56%) | 2,509,501 |
| 6 Jun 2014 | CNY | 8.2857 | 8.4143 | 8.2071 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,790,204 |
| 5 Jun 2014 | CNY | 8.2429 | 8.3143 | 8.1786 | 8.3 | 8.3 | +0.071 (+0.87%) | 2,517,603 |
| 4 Jun 2014 | CNY | 8.3714 | 8.3786 | 8.2143 | 8.2286 | 8.2286 | -0.2 (-2.37%) | 4,171,412 |
| 3 Jun 2014 | CNY | 8.4786 | 8.6857 | 8.4143 | 8.4286 | 8.4286 | +0.036 (+0.43%) | 8,456,802 |
| 30 May 2014 | CNY | 8.3143 | 8.4643 | 8.0929 | 8.3929 | 8.3929 | +0.05 (+0.60%) | 7,578,474 |
| 29 May 2014 | CNY | 8.4429 | 8.4857 | 8.3071 | 8.3429 | 8.3429 | -0.1 (-1.18%) | 3,539,249 |
| 28 May 2014 | CNY | 8.3214 | 8.4857 | 8.2571 | 8.4429 | 8.4429 | +0.086 (+1.03%) | 5,842,796 |
| 27 May 2014 | CNY | 8.4714 | 8.4929 | 8.2857 | 8.3571 | 8.3571 | -0.129 (-1.52%) | 4,548,174 |
| 26 May 2014 | CNY | 8.4357 | 8.4929 | 8.3357 | 8.4857 | 8.4857 | +0.064 (+0.76%) | 4,503,018 |
| 23 May 2014 | CNY | 8.3 | 8.4357 | 8.2286 | 8.4214 | 8.4214 | +0.164 (+1.99%) | 3,644,867 |
| 22 May 2014 | CNY | 8.3286 | 8.4786 | 8.2143 | 8.2571 | 8.2571 | -0.079 (-0.94%) | 4,908,549 |
| 21 May 2014 | CNY | 8.1786 | 8.3714 | 8.1071 | 8.3357 | 8.3357 | -0.029 (-0.34%) | 5,669,421 |
| 20 May 2014 | CNY | 8.0714 | 8.7929 | 8.0714 | 8.3643 | 8.3643 | +0.371 (+4.65%) | 11,781,525 |
| 19 May 2014 | CNY | 7.9929 | 8.0143 | 7.8929 | 7.9929 | 7.9929 | 0.0 (0.0%) | 1,688,961 |
| 16 May 2014 | CNY | 8 | 8.0929 | 7.8714 | 7.9929 | 7.9929 | -0.071 (-0.89%) | 2,974,076 |
| 15 May 2014 | CNY | 8.2714 | 8.3 | 8.0571 | 8.0643 | 8.0643 | -0.236 (-2.84%) | 3,592,803 |
| 14 May 2014 | CNY | 8.2643 | 8.3214 | 8.1786 | 8.3 | 8.3 | +0.05 (+0.61%) | 3,134,972 |
| 13 May 2014 | CNY | 8.3429 | 8.4571 | 8.2 | 8.25 | 8.25 | -0.093 (-1.11%) | 4,214,345 |
| 12 May 2014 | CNY | 8.1857 | 8.3786 | 8.05 | 8.3429 | 8.3429 | +0.3 (+3.73%) | 4,415,821 |
| 9 May 2014 | CNY | 8.2143 | 8.35 | 7.9286 | 8.0429 | 8.0429 | -0.193 (-2.34%) | 3,507,511 |
| 8 May 2014 | CNY | 8.3429 | 8.4643 | 8.2214 | 8.2357 | 8.2357 | -0.257 (-3.03%) | 6,386,164 |
| 7 May 2014 | CNY | 8.3286 | 8.7143 | 8.1714 | 8.4929 | 8.4929 | +0.1 (+1.19%) | 9,482,281 |
| 6 May 2014 | CNY | 8.1929 | 8.5429 | 8.1571 | 8.3929 | 8.3929 | +0.15 (+1.82%) | 5,972,411 |
| 5 May 2014 | CNY | 7.9857 | 8.3 | 7.9429 | 8.2429 | 8.2429 | +0.257 (+3.22%) | 4,346,749 |
| 30 Apr 2014 | CNY | 8.0286 | 8.1071 | 7.9286 | 7.9857 | 7.9857 | -0.043 (-0.53%) | 2,618,362 |
| 29 Apr 2014 | CNY | 7.7857 | 8.1429 | 7.7714 | 8.0286 | 8.0286 | +0.164 (+2.09%) | 4,252,663 |
| 28 Apr 2014 | CNY | 8.1857 | 8.2071 | 7.7143 | 7.8643 | 7.8643 | -0.357 (-4.34%) | 4,404,247 |
