| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2014 | CNY | 6.35 | 6.63 | 6.35 | 6.53 | 6.53 | +0.23 (+3.65%) | 15,967,403 |
| 19 May 2014 | CNY | 6.25 | 6.39 | 6.21 | 6.3 | 6.3 | +0.04 (+0.64%) | 5,678,741 |
| 16 May 2014 | CNY | 6.35 | 6.41 | 6.2 | 6.26 | 6.26 | -0.1 (-1.57%) | 8,784,777 |
| 15 May 2014 | CNY | 6.43 | 6.65 | 6.33 | 6.36 | 6.36 | -0.06 (-0.93%) | 12,448,295 |
| 14 May 2014 | CNY | 6.44 | 6.49 | 6.3 | 6.42 | 6.42 | -0.01 (-0.16%) | 6,008,452 |
| 13 May 2014 | CNY | 6.46 | 6.52 | 6.36 | 6.43 | 6.43 | -0.03 (-0.46%) | 7,799,247 |
| 12 May 2014 | CNY | 6.15 | 6.46 | 6.15 | 6.46 | 6.46 | +0.36 (+5.90%) | 10,539,032 |
| 9 May 2014 | CNY | 6.3 | 6.34 | 5.98 | 6.1 | 6.1 | -0.26 (-4.09%) | 11,266,055 |
| 8 May 2014 | CNY | 6.3 | 6.59 | 6.29 | 6.36 | 6.36 | +3.208 (+101.74%) | 10,393,450 |
| 8 May 2014 |
|
|||||||
| 7 May 2014 | CNY | 6.48 | 6.48 | 6.275 | 6.305 | 6.305 | -0.2 (-3.07%) | 7,883,474 |
| 6 May 2014 | CNY | 6.35 | 6.585 | 6.32 | 6.505 | 6.505 | +0.125 (+1.96%) | 8,952,962 |
| 5 May 2014 | CNY | 6.31 | 6.39 | 6.265 | 6.38 | 6.38 | +0.07 (+1.11%) | 6,037,056 |
| 30 Apr 2014 | CNY | 6.145 | 6.355 | 6.075 | 6.31 | 6.31 | +0.14 (+2.27%) | 7,240,814 |
| 29 Apr 2014 | CNY | 5.955 | 6.17 | 5.925 | 6.17 | 6.17 | +0.31 (+5.29%) | 8,511,932 |
| 28 Apr 2014 | CNY | 6.165 | 6.195 | 5.86 | 5.86 | 5.86 | -0.3 (-4.87%) | 8,991,988 |
| 25 Apr 2014 | CNY | 6.42 | 6.475 | 6.145 | 6.16 | 6.16 | -0.24 (-3.75%) | 12,013,930 |
| 24 Apr 2014 | CNY | 6.485 | 6.565 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 8,213,158 |
| 23 Apr 2014 | CNY | 6.575 | 6.645 | 6.45 | 6.49 | 6.49 | -0.1 (-1.52%) | 10,269,648 |
| 22 Apr 2014 | CNY | 7.03 | 7.095 | 6.45 | 6.59 | 6.59 | -0.49 (-6.92%) | 23,452,694 |
| 21 Apr 2014 | CNY | 7.025 | 7.22 | 7.025 | 7.08 | 7.08 | -0.04 (-0.56%) | 9,377,922 |
| 18 Apr 2014 | CNY | 7.055 | 7.13 | 7.01 | 7.12 | 7.12 | +0.035 (+0.49%) | 5,465,290 |
| 17 Apr 2014 | CNY | 7.08 | 7.14 | 7.075 | 7.085 | 7.085 | +0.005 (+0.07%) | 6,217,090 |
| 16 Apr 2014 | CNY | 7.075 | 7.095 | 7.005 | 7.08 | 7.08 | +0.015 (+0.21%) | 7,381,084 |
| 15 Apr 2014 | CNY | 7.145 | 7.175 | 7 | 7.065 | 7.065 | 0.0 (0.0%) | 11,557,994 |
| 14 Apr 2014 | CNY | 7 | 7.125 | 6.985 | 7.065 | 7.065 | +0.05 (+0.71%) | 8,382,600 |
| 11 Apr 2014 | CNY | 7.16 | 7.16 | 6.935 | 7.015 | 7.015 | -0.245 (-3.37%) | 18,546,442 |
| 10 Apr 2014 | CNY | 7.32 | 7.45 | 7.245 | 7.26 | 7.26 | -0.06 (-0.82%) | 18,107,944 |
| 9 Apr 2014 | CNY | 7.36 | 7.48 | 7.25 | 7.32 | 7.32 | -0.03 (-0.41%) | 16,432,130 |
| 8 Apr 2014 | CNY | 7.225 | 7.35 | 7.195 | 7.35 | 7.35 | +0.045 (+0.62%) | 14,689,652 |
| 4 Apr 2014 | CNY | 7.075 | 7.38 | 7.01 | 7.305 | 7.305 | +0.215 (+3.03%) | 18,689,762 |
