| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | CNY | 8.1 | 8.94 | 8.0067 | 8.6 | 8.6 | +0.467 (+5.74%) | 13,639,119 |
| 16 Jun 2014 | CNY | 7.8533 | 8.26 | 7.8 | 8.1333 | 8.1333 | +0.36 (+4.63%) | 10,436,142 |
| 13 Jun 2014 | CNY | 7.42 | 7.82 | 7.3467 | 7.7733 | 7.7733 | +0.34 (+4.57%) | 8,898,418 |
| 12 Jun 2014 | CNY | 7.6533 | 7.6667 | 7.3 | 7.4333 | 7.4333 | -0.2 (-2.62%) | 3,913,081 |
| 11 Jun 2014 | CNY | 7.3867 | 7.6333 | 7.32 | 7.6333 | 7.6333 | +0.233 (+3.15%) | 5,519,269 |
| 10 Jun 2014 | CNY | 7.4467 | 7.4867 | 7.14 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,254,630 |
| 9 Jun 2014 | CNY | 7.6333 | 7.66 | 7.3467 | 7.5 | 7.5 | +1.532 (+25.66%) | 3,694,003 |
| 9 Jun 2014 |
|
|||||||
| 6 Jun 2014 | CNY | 7.8359 | 7.9436 | 7.7231 | 7.759 | 7.759 | -0.051 (-0.66%) | 4,641,622 |
| 5 Jun 2014 | CNY | 7.6513 | 7.8923 | 7.5949 | 7.8103 | 7.8103 | +0.159 (+2.08%) | 4,877,185 |
| 4 Jun 2014 | CNY | 7.6769 | 7.6923 | 7.5385 | 7.6513 | 7.6513 | +0.015 (+0.20%) | 4,947,120 |
| 3 Jun 2014 | CNY | 7.4667 | 7.7436 | 7.4667 | 7.6359 | 7.6359 | +0.174 (+2.34%) | 7,961,924 |
| 30 May 2014 | CNY | 7.6974 | 7.7539 | 7.4205 | 7.4615 | 7.4615 | -0.297 (-3.83%) | 7,636,256 |
| 29 May 2014 | CNY | 8.0051 | 8.0667 | 7.7231 | 7.759 | 7.759 | -0.267 (-3.32%) | 6,544,168 |
| 28 May 2014 | CNY | 7.9744 | 8.0718 | 7.9077 | 8.0256 | 8.0256 | +0.036 (+0.45%) | 6,833,993 |
| 27 May 2014 | CNY | 8.0974 | 8.2513 | 7.9744 | 7.9897 | 7.9897 | -0.087 (-1.08%) | 8,431,692 |
| 26 May 2014 | CNY | 7.759 | 8.0872 | 7.759 | 8.0769 | 8.0769 | +0.42 (+5.49%) | 9,948,176 |
| 23 May 2014 | CNY | 7.6974 | 7.7692 | 7.6051 | 7.6564 | 7.6564 | -0.056 (-0.73%) | 2,970,587 |
| 22 May 2014 | CNY | 7.5539 | 7.8718 | 7.5539 | 7.7128 | 7.7128 | +0.133 (+1.76%) | 6,975,233 |
| 21 May 2014 | CNY | 7.441 | 7.6308 | 7.3231 | 7.5795 | 7.5795 | +0.061 (+0.82%) | 4,168,027 |
| 20 May 2014 | CNY | 7.6154 | 7.6462 | 7.3897 | 7.518 | 7.518 | +0.015 (+0.21%) | 2,361,397 |
| 19 May 2014 | CNY | 7.5385 | 7.6051 | 7.4359 | 7.5026 | 7.5026 | -0.056 (-0.75%) | 2,318,058 |
| 16 May 2014 | CNY | 7.5846 | 7.6923 | 7.3641 | 7.559 | 7.559 | +0.015 (+0.20%) | 2,229,364 |
| 15 May 2014 | CNY | 7.6513 | 7.759 | 7.5436 | 7.5436 | 7.5436 | -0.144 (-1.87%) | 2,385,068 |
| 14 May 2014 | CNY | 7.6308 | 7.718 | 7.5333 | 7.6872 | 7.6872 | +0.005 (+0.07%) | 3,890,815 |
| 13 May 2014 | CNY | 7.4103 | 7.7077 | 7.4103 | 7.6821 | 7.6821 | +0.226 (+3.03%) | 4,704,856 |
| 12 May 2014 | CNY | 7.2974 | 7.4615 | 7.2462 | 7.4564 | 7.4564 | +0.149 (+2.03%) | 3,296,473 |
| 9 May 2014 | CNY | 7.4923 | 7.5231 | 7.1539 | 7.3077 | 7.3077 | -0.221 (-2.93%) | 5,260,789 |
| 8 May 2014 | CNY | 7.5539 | 7.7077 | 7.518 | 7.5282 | 7.5282 | -0.103 (-1.34%) | 2,921,519 |
| 7 May 2014 | CNY | 7.641 | 7.6667 | 7.4923 | 7.6308 | 7.6308 | +0.021 (+0.27%) | 3,768,538 |
| 6 May 2014 | CNY | 7.7282 | 7.7436 | 7.5897 | 7.6103 | 7.6103 | -0.113 (-1.46%) | 3,124,032 |
