| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 2.856 | 2.956 | 2.84 | 2.914 | 2.914 | +0.082 (+2.90%) | 7,529,115 |
| 21 May 2014 | CNY | 2.826 | 2.86 | 2.8 | 2.832 | 2.832 | +0.006 (+0.21%) | 6,153,035 |
| 20 May 2014 | CNY | 2.774 | 2.89 | 2.762 | 2.826 | 2.826 | +0.084 (+3.06%) | 7,130,340 |
| 19 May 2014 | CNY | 2.698 | 2.75 | 2.642 | 2.742 | 2.742 | +0.042 (+1.56%) | 4,401,880 |
| 16 May 2014 | CNY | 2.812 | 2.85 | 2.678 | 2.7 | 2.7 | -0.112 (-3.98%) | 6,440,315 |
| 15 May 2014 | CNY | 2.866 | 2.934 | 2.804 | 2.812 | 2.812 | -0.052 (-1.82%) | 6,101,860 |
| 14 May 2014 | CNY | 2.8 | 2.878 | 2.776 | 2.864 | 2.864 | +0.06 (+2.14%) | 4,851,860 |
| 13 May 2014 | CNY | 2.852 | 2.88 | 2.78 | 2.804 | 2.804 | -0.062 (-2.16%) | 6,287,475 |
| 12 May 2014 | CNY | 2.888 | 2.916 | 2.768 | 2.866 | 2.866 | +0.02 (+0.70%) | 5,388,385 |
| 9 May 2014 | CNY | 2.936 | 2.952 | 2.792 | 2.846 | 2.846 | -0.09 (-3.07%) | 4,536,240 |
| 8 May 2014 | CNY | 2.95 | 3.006 | 2.922 | 2.936 | 2.936 | -0.028 (-0.94%) | 5,143,375 |
| 7 May 2014 | CNY | 3.02 | 3.05 | 2.942 | 2.964 | 2.964 | -0.058 (-1.92%) | 7,156,820 |
| 6 May 2014 | CNY | 2.96 | 3.092 | 2.936 | 3.022 | 3.022 | +0.086 (+2.93%) | 9,108,525 |
| 5 May 2014 | CNY | 2.86 | 2.94 | 2.82 | 2.936 | 2.936 | +0.088 (+3.09%) | 4,349,115 |
| 30 Apr 2014 | CNY | 2.848 | 2.89 | 2.82 | 2.848 | 2.848 | 0.0 (0.0%) | 4,662,195 |
| 29 Apr 2014 | CNY | 2.78 | 2.864 | 2.768 | 2.848 | 2.848 | +0.046 (+1.64%) | 5,213,905 |
| 28 Apr 2014 | CNY | 2.996 | 2.996 | 2.78 | 2.802 | 2.802 | -0.186 (-6.22%) | 6,671,305 |
| 25 Apr 2014 | CNY | 2.972 | 3.026 | 2.972 | 2.988 | 2.988 | -0.004 (-0.13%) | 3,469,710 |
| 24 Apr 2014 | CNY | 3.01 | 3.03 | 2.92 | 2.992 | 2.992 | -0.028 (-0.93%) | 4,166,160 |
| 23 Apr 2014 | CNY | 3.114 | 3.114 | 2.982 | 3.02 | 3.02 | -0.074 (-2.39%) | 5,682,495 |
| 22 Apr 2014 | CNY | 3.098 | 3.122 | 3.014 | 3.094 | 3.094 | -0.008 (-0.26%) | 4,995,075 |
| 21 Apr 2014 | CNY | 3.202 | 3.202 | 3.102 | 3.102 | 3.102 | -0.134 (-4.14%) | 6,851,595 |
| 18 Apr 2014 | CNY | 3.216 | 3.294 | 3.2 | 3.236 | 3.236 | +0.012 (+0.37%) | 6,878,770 |
| 17 Apr 2014 | CNY | 3.28 | 3.324 | 3.22 | 3.224 | 3.224 | +2.779 (+624.17%) | 7,679,870 |
| 17 Apr 2014 |
|
|||||||
| 16 Apr 2014 | CNY | 3.3333 | 3.3587 | 3.2453 | 3.3387 | 3.3387 | +0.005 (+0.16%) | 8,434,837 |
| 15 Apr 2014 | CNY | 3.3573 | 3.3787 | 3.2853 | 3.3333 | 3.3333 | -0.027 (-0.79%) | 8,546,317 |
| 14 Apr 2014 | CNY | 3.3747 | 3.42 | 3.348 | 3.36 | 3.36 | -0.025 (-0.75%) | 6,879,307 |
| 11 Apr 2014 | CNY | 3.3267 | 3.3867 | 3.3067 | 3.3853 | 3.3853 | +0.019 (+0.55%) | 9,359,280 |
| 10 Apr 2014 | CNY | 3.244 | 3.44 | 3.2307 | 3.3667 | 3.3667 | +0.123 (+3.78%) | 22,335,465 |
| 9 Apr 2014 | CNY | 3.1213 | 3.2787 | 3.0973 | 3.244 | 3.244 | +0.121 (+3.88%) | 12,801,082 |
