| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 7.1714 | 7.28 | 7.0857 | 7.1829 | 7.1829 | -0.017 (-0.24%) | 1,667,121 |
| 16 May 2014 | CNY | 7.1543 | 7.2457 | 7.0229 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,265,249 |
| 15 May 2014 | CNY | 7.52 | 7.6171 | 7.16 | 7.16 | 7.16 | -0.423 (-5.58%) | 4,264,454 |
| 14 May 2014 | CNY | 7.8057 | 7.8057 | 7.5314 | 7.5829 | 7.5829 | +3.411 (+81.77%) | 2,793,801 |
| 14 May 2014 |
|
|||||||
| 13 May 2014 | CNY | 7.6522 | 7.8012 | 7.6323 | 7.8012 | 7.8012 | +0.065 (+0.83%) | 2,499,442 |
| 12 May 2014 | CNY | 7.6919 | 7.841 | 7.6174 | 7.7367 | 7.7367 | +0.129 (+1.70%) | 3,379,406 |
| 9 May 2014 | CNY | 7.5876 | 7.7019 | 7.4534 | 7.6075 | 7.6075 | +0.005 (+0.07%) | 2,428,206 |
| 8 May 2014 | CNY | 7.7019 | 7.8708 | 7.5528 | 7.6025 | 7.6025 | -0.055 (-0.71%) | 3,444,741 |
| 7 May 2014 | CNY | 7.7565 | 7.8609 | 7.6571 | 7.6571 | 7.6571 | -0.169 (-2.16%) | 2,828,250 |
| 6 May 2014 | CNY | 7.7665 | 7.9801 | 7.354 | 7.8261 | 7.8261 | +0.08 (+1.03%) | 5,427,201 |
| 5 May 2014 | CNY | 7.5329 | 7.841 | 7.4037 | 7.7466 | 7.7466 | +0.169 (+2.23%) | 4,289,750 |
| 30 Apr 2014 | CNY | 7.5776 | 7.6721 | 7.4286 | 7.5776 | 7.5776 | +0.04 (+0.53%) | 3,661,498 |
| 29 Apr 2014 | CNY | 7.3143 | 7.5528 | 7.2596 | 7.5379 | 7.5379 | +0.234 (+3.20%) | 4,221,709 |
| 28 Apr 2014 | CNY | 7.6721 | 7.6721 | 7.2944 | 7.3044 | 7.3044 | -0.447 (-5.77%) | 6,331,532 |
| 25 Apr 2014 | CNY | 8.0199 | 8.1739 | 7.7516 | 7.7516 | 7.7516 | -0.293 (-3.64%) | 5,788,525 |
| 24 Apr 2014 | CNY | 8.1143 | 8.328 | 7.9553 | 8.0447 | 8.0447 | -0.204 (-2.47%) | 7,805,245 |
| 23 Apr 2014 | CNY | 8.8398 | 8.8447 | 8.1143 | 8.2485 | 8.2485 | -0.522 (-5.95%) | 12,999,079 |
| 22 Apr 2014 | CNY | 8.4969 | 8.7702 | 8.3478 | 8.7702 | 8.7702 | +0.184 (+2.14%) | 11,528,111 |
| 21 Apr 2014 | CNY | 8.318 | 8.7901 | 8.2832 | 8.5863 | 8.5863 | +0.194 (+2.31%) | 13,112,944 |
| 18 Apr 2014 | CNY | 8.0298 | 8.4422 | 7.9006 | 8.3926 | 8.3926 | +0.363 (+4.52%) | 9,299,969 |
| 17 Apr 2014 | CNY | 8.005 | 8.2485 | 7.9056 | 8.0298 | 8.0298 | -0.045 (-0.55%) | 6,936,467 |
| 16 Apr 2014 | CNY | 8.2932 | 8.5019 | 8.0447 | 8.0745 | 8.0745 | -0.248 (-2.99%) | 10,105,784 |
| 15 Apr 2014 | CNY | 8.1391 | 8.3876 | 8.0497 | 8.323 | 8.323 | +0.099 (+1.21%) | 7,006,108 |
| 14 Apr 2014 | CNY | 7.9652 | 8.3727 | 7.9503 | 8.2236 | 8.2236 | +0.184 (+2.29%) | 7,984,267 |
| 11 Apr 2014 | CNY | 8.1491 | 8.1491 | 7.8509 | 8.0398 | 8.0398 | -0.209 (-2.53%) | 11,150,232 |
| 10 Apr 2014 | CNY | 8.5963 | 8.7404 | 8.1988 | 8.2485 | 8.2485 | -0.293 (-3.43%) | 14,508,404 |
| 9 Apr 2014 | CNY | 8.477 | 8.7205 | 8.4472 | 8.5416 | 8.5416 | -0.03 (-0.35%) | 13,695,255 |
| 8 Apr 2014 | CNY | 7.8062 | 8.8795 | 7.7019 | 8.5714 | 8.5714 | +0.472 (+5.83%) | 19,594,929 |
| 4 Apr 2014 | CNY | 8.1689 | 8.3429 | 7.9901 | 8.0994 | 8.0994 | -0.139 (-1.69%) | 11,738,463 |
| 3 Apr 2014 | CNY | 7.9255 | 8.3379 | 7.7516 | 8.2385 | 8.2385 | +0.179 (+2.22%) | 19,185,150 |
