| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | CNY | 5.4539 | 5.5692 | 5.4462 | 5.5539 | 5.5539 | +0.1 (+1.83%) | 3,465,556 |
| 9 Jun 2014 | CNY | 5.4615 | 5.5077 | 5.3846 | 5.4539 | 5.4539 | 0.0 (0.0%) | 3,044,466 |
| 6 Jun 2014 | CNY | 5.5539 | 5.6077 | 5.4 | 5.4539 | 5.4539 | -0.131 (-2.34%) | 5,690,103 |
| 5 Jun 2014 | CNY | 5.5615 | 5.6 | 5.4692 | 5.5846 | 5.5846 | +0.008 (+0.14%) | 5,600,702 |
| 4 Jun 2014 | CNY | 5.6539 | 5.6539 | 5.4846 | 5.5769 | 5.5769 | -0.092 (-1.63%) | 4,377,072 |
| 3 Jun 2014 | CNY | 5.6154 | 5.6923 | 5.5846 | 5.6692 | 5.6692 | -0.046 (-0.81%) | 4,648,693 |
| 30 May 2014 | CNY | 5.7615 | 5.7692 | 5.6231 | 5.7154 | 5.7154 | -0.061 (-1.06%) | 4,122,690 |
| 29 May 2014 | CNY | 5.7769 | 5.9 | 5.7 | 5.7769 | 5.7769 | -0.046 (-0.79%) | 7,132,986 |
| 28 May 2014 | CNY | 5.6308 | 5.8769 | 5.5615 | 5.8231 | 5.8231 | +0.139 (+2.44%) | 13,273,911 |
| 27 May 2014 | CNY | 5.4846 | 5.6846 | 5.4308 | 5.6846 | 5.6846 | +0.215 (+3.94%) | 11,155,502 |
| 26 May 2014 | CNY | 5.5539 | 5.5769 | 5.4231 | 5.4692 | 5.4692 | -0.038 (-0.70%) | 6,616,035 |
| 23 May 2014 | CNY | 5.4692 | 5.5539 | 5.2769 | 5.5077 | 5.5077 | +0.038 (+0.70%) | 7,171,294 |
| 22 May 2014 | CNY | 5.5615 | 5.5846 | 5.4692 | 5.4692 | 5.4692 | -0.092 (-1.66%) | 6,568,318 |
| 21 May 2014 | CNY | 5.5385 | 5.5923 | 5.4385 | 5.5615 | 5.5615 | +0.023 (+0.42%) | 5,103,393 |
| 20 May 2014 | CNY | 5.5 | 5.6923 | 5.4692 | 5.5385 | 5.5385 | +2.177 (+64.78%) | 8,783,513 |
| 20 May 2014 |
|
|||||||
| 19 May 2014 | CNY | 5.355 | 5.7811 | 5.3314 | 5.6805 | 5.6805 | +0.136 (+2.45%) | 11,235,643 |
| 16 May 2014 | CNY | 5.7633 | 6.0355 | 5.3254 | 5.5444 | 5.5444 | -0.225 (-3.90%) | 19,014,005 |
| 15 May 2014 | CNY | 5.716 | 5.7988 | 5.6805 | 5.7692 | 5.7692 | +0.035 (+0.62%) | 5,237,724 |
| 14 May 2014 | CNY | 5.7692 | 5.8047 | 5.6509 | 5.7337 | 5.7337 | -0.042 (-0.72%) | 8,274,540 |
| 13 May 2014 | CNY | 5.8876 | 5.8876 | 5.7278 | 5.7752 | 5.7752 | -0.053 (-0.91%) | 8,449,869 |
| 12 May 2014 | CNY | 5.7278 | 5.8876 | 5.6746 | 5.8284 | 5.8284 | +0.071 (+1.23%) | 13,293,053 |
| 9 May 2014 | CNY | 5.4201 | 5.8402 | 5.361 | 5.7574 | 5.7574 | +0.373 (+6.92%) | 21,373,977 |
| 8 May 2014 | CNY | 5.3965 | 5.4852 | 5.3314 | 5.3846 | 5.3846 | -0.035 (-0.65%) | 4,555,660 |
| 7 May 2014 | CNY | 5.5444 | 5.5621 | 5.355 | 5.4201 | 5.4201 | -0.142 (-2.55%) | 6,392,996 |
| 6 May 2014 | CNY | 5.4142 | 5.6568 | 5.3905 | 5.5621 | 5.5621 | +0.118 (+2.17%) | 10,681,927 |
| 5 May 2014 | CNY | 5.4734 | 5.4734 | 5.3018 | 5.4438 | 5.4438 | -0.083 (-1.50%) | 7,407,107 |
| 30 Apr 2014 | CNY | 5.6213 | 5.6627 | 5.4793 | 5.5266 | 5.5266 | -0.095 (-1.68%) | 7,462,747 |
| 29 Apr 2014 | CNY | 5.3254 | 5.6331 | 5.3254 | 5.6213 | 5.6213 | +0.272 (+5.09%) | 10,347,369 |
| 28 Apr 2014 | CNY | 5.3373 | 5.4556 | 5.3195 | 5.3491 | 5.3491 | +0.012 (+0.22%) | 6,976,960 |
| 25 Apr 2014 | CNY | 5.5444 | 5.5444 | 5.2663 | 5.3373 | 5.3373 | -0.219 (-3.94%) | 8,647,028 |
