| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 3.3554 | 3.3583 | 3.1599 | 3.2912 | 3.2912 | +2.04 (+163.09%) | 9,872,607 |
| 21 May 2014 |
|
|||||||
| 20 May 2014 | CNY | 3.5551 | 3.618 | 3.5484 | 3.5731 | 3.5731 | +0.036 (+1.01%) | 11,690,694 |
| 19 May 2014 | CNY | 3.5125 | 3.5641 | 3.4788 | 3.5372 | 3.5372 | +0.013 (+0.38%) | 5,989,862 |
| 16 May 2014 | CNY | 3.5686 | 3.5821 | 3.4452 | 3.5237 | 3.5237 | -0.052 (-1.44%) | 7,934,734 |
| 15 May 2014 | CNY | 3.6135 | 3.6225 | 3.5507 | 3.5753 | 3.5753 | -0.047 (-1.30%) | 6,394,565 |
| 14 May 2014 | CNY | 3.6045 | 3.6965 | 3.6045 | 3.6225 | 3.6225 | +0.049 (+1.38%) | 15,425,406 |
| 13 May 2014 | CNY | 3.6494 | 3.6494 | 3.5192 | 3.5731 | 3.5731 | -0.04 (-1.12%) | 7,241,256 |
| 12 May 2014 | CNY | 3.5462 | 3.6135 | 3.526 | 3.6135 | 3.6135 | +0.132 (+3.80%) | 13,634,796 |
| 9 May 2014 | CNY | 3.4676 | 3.4901 | 3.4182 | 3.4811 | 3.4811 | +0.036 (+1.04%) | 3,314,832 |
| 8 May 2014 | CNY | 3.4138 | 3.4968 | 3.4093 | 3.4452 | 3.4452 | 0.0 (0.0%) | 3,063,078 |
| 7 May 2014 | CNY | 3.5013 | 3.5215 | 3.4452 | 3.4452 | 3.4452 | -0.067 (-1.92%) | 4,274,488 |
| 6 May 2014 | CNY | 3.4452 | 3.5439 | 3.4452 | 3.5125 | 3.5125 | +0.072 (+2.09%) | 5,471,774 |
| 5 May 2014 | CNY | 3.4003 | 3.4541 | 3.3891 | 3.4407 | 3.4407 | +0.038 (+1.12%) | 3,265,786 |
| 30 Apr 2014 | CNY | 3.416 | 3.4339 | 3.3958 | 3.4025 | 3.4025 | -0.009 (-0.26%) | 3,091,219 |
| 29 Apr 2014 | CNY | 3.3554 | 3.4205 | 3.3509 | 3.4115 | 3.4115 | +0.045 (+1.33%) | 3,814,291 |
| 28 Apr 2014 | CNY | 3.4541 | 3.4564 | 3.3397 | 3.3666 | 3.3666 | -0.101 (-2.91%) | 6,286,118 |
| 25 Apr 2014 | CNY | 3.5192 | 3.5417 | 3.4541 | 3.4676 | 3.4676 | -0.052 (-1.47%) | 4,339,494 |
| 24 Apr 2014 | CNY | 3.5529 | 3.5529 | 3.5035 | 3.5192 | 3.5192 | -0.018 (-0.51%) | 2,685,072 |
| 23 Apr 2014 | CNY | 3.5484 | 3.5619 | 3.517 | 3.5372 | 3.5372 | -0.027 (-0.75%) | 3,047,140 |
| 22 Apr 2014 | CNY | 3.5664 | 3.5753 | 3.5013 | 3.5641 | 3.5641 | +0.004 (+0.13%) | 5,125,661 |
| 21 Apr 2014 | CNY | 3.5417 | 3.6427 | 3.526 | 3.5596 | 3.5596 | -0.002 (-0.06%) | 7,207,839 |
| 18 Apr 2014 | CNY | 3.5911 | 3.5911 | 3.5327 | 3.5619 | 3.5619 | -0.04 (-1.12%) | 6,025,818 |
| 17 Apr 2014 | CNY | 3.6606 | 3.6741 | 3.6023 | 3.6023 | 3.6023 | -0.043 (-1.17%) | 7,916,516 |
| 16 Apr 2014 | CNY | 3.6584 | 3.6808 | 3.5821 | 3.6449 | 3.6449 | +0.058 (+1.63%) | 15,499,350 |
| 15 Apr 2014 | CNY | 3.5484 | 3.6337 | 3.5394 | 3.5866 | 3.5866 | +0.002 (+0.06%) | 9,385,045 |
| 14 Apr 2014 | CNY | 3.5911 | 3.6337 | 3.5305 | 3.5843 | 3.5843 | -0.002 (-0.06%) | 10,146,136 |
| 11 Apr 2014 | CNY | 3.4474 | 3.5866 | 3.4339 | 3.5866 | 3.5866 | +0.135 (+3.90%) | 14,210,008 |
| 10 Apr 2014 | CNY | 3.517 | 3.5215 | 3.4339 | 3.4519 | 3.4519 | -0.058 (-1.66%) | 7,144,932 |
| 9 Apr 2014 | CNY | 3.5237 | 3.5417 | 3.4833 | 3.5103 | 3.5103 | -0.011 (-0.32%) | 5,540,915 |
| 8 Apr 2014 | CNY | 3.4452 | 3.5372 | 3.4182 | 3.5215 | 3.5215 | +0.063 (+1.82%) | 9,142,799 |
