| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 5.3891 | 5.4118 | 5.3348 | 5.4027 | 5.4027 | +0.023 (+0.42%) | 1,845,721 |
| 5 Jun 2014 | CNY | 5.2941 | 5.4072 | 5.2489 | 5.3801 | 5.3801 | +0.086 (+1.62%) | 2,151,611 |
| 4 Jun 2014 | CNY | 5.2896 | 5.3846 | 5.2534 | 5.2941 | 5.2941 | 0.0 (0.0%) | 1,287,470 |
| 3 Jun 2014 | CNY | 5.3303 | 5.4253 | 5.2941 | 5.2941 | 5.2941 | -0.036 (-0.68%) | 1,323,712 |
| 30 May 2014 | CNY | 5.2443 | 5.3394 | 5.1946 | 5.3303 | 5.3303 | +0.086 (+1.64%) | 2,234,029 |
| 29 May 2014 | CNY | 5.3213 | 5.3258 | 5.2353 | 5.2443 | 5.2443 | -0.077 (-1.45%) | 1,510,603 |
| 28 May 2014 | CNY | 5.2398 | 5.3303 | 5.2308 | 5.3213 | 5.3213 | +0.082 (+1.56%) | 1,623,306 |
| 27 May 2014 | CNY | 5.2308 | 5.2896 | 5.2036 | 5.2398 | 5.2398 | +0.009 (+0.17%) | 1,381,490 |
| 26 May 2014 | CNY | 5.276 | 5.2851 | 5.1674 | 5.2308 | 5.2308 | +1.207 (+29.98%) | 1,911,395 |
| 26 May 2014 |
|
|||||||
| 23 May 2014 | CNY | 5.1236 | 5.308 | 5.1236 | 5.2315 | 5.2315 | +0.066 (+1.28%) | 943,407 |
| 22 May 2014 | CNY | 5.2384 | 5.3951 | 5.1584 | 5.1653 | 5.1653 | -0.059 (-1.13%) | 1,759,683 |
| 21 May 2014 | CNY | 5.0853 | 5.2315 | 5.0853 | 5.2245 | 5.2245 | +0.101 (+1.97%) | 1,731,278 |
| 20 May 2014 | CNY | 5.0609 | 5.1862 | 5.0609 | 5.1236 | 5.1236 | +0.042 (+0.82%) | 1,567,732 |
| 19 May 2014 | CNY | 5.0226 | 5.1236 | 4.9878 | 5.0818 | 5.0818 | +0.094 (+1.88%) | 2,126,080 |
| 16 May 2014 | CNY | 5.0818 | 5.0818 | 4.9391 | 4.9878 | 4.9878 | -0.104 (-2.05%) | 2,191,777 |
| 15 May 2014 | CNY | 5.1549 | 5.2106 | 5.0679 | 5.0922 | 5.0922 | -0.108 (-2.07%) | 1,201,092 |
| 14 May 2014 | CNY | 5.2036 | 5.2245 | 5.1653 | 5.2001 | 5.2001 | -0.024 (-0.47%) | 1,324,470 |
| 13 May 2014 | CNY | 5.1375 | 5.2837 | 5.134 | 5.2245 | 5.2245 | +0.087 (+1.69%) | 3,088,917 |
| 12 May 2014 | CNY | 4.9774 | 5.2384 | 4.9704 | 5.1375 | 5.1375 | +0.191 (+3.87%) | 1,907,683 |
| 9 May 2014 | CNY | 5.0191 | 5.0679 | 4.9426 | 4.9461 | 4.9461 | -0.094 (-1.86%) | 1,053,138 |
| 8 May 2014 | CNY | 4.9565 | 5.0679 | 4.9426 | 5.04 | 5.04 | +0.066 (+1.33%) | 936,103 |
| 7 May 2014 | CNY | 5.0818 | 5.0818 | 4.96 | 4.9739 | 4.9739 | -0.108 (-2.12%) | 1,203,134 |
| 6 May 2014 | CNY | 5.0818 | 5.1236 | 5.054 | 5.0818 | 5.0818 | +0.007 (+0.14%) | 1,148,134 |
| 5 May 2014 | CNY | 4.9704 | 5.1027 | 4.9426 | 5.0748 | 5.0748 | +0.104 (+2.10%) | 1,994,344 |
| 30 Apr 2014 | CNY | 4.873 | 4.9704 | 4.8242 | 4.9704 | 4.9704 | +0.153 (+3.18%) | 1,699,566 |
| 29 Apr 2014 | CNY | 4.8207 | 4.9112 | 4.7163 | 4.8173 | 4.8173 | -0.003 (-0.07%) | 2,168,425 |
| 28 Apr 2014 | CNY | 5.047 | 5.1619 | 4.7964 | 4.8207 | 4.8207 | -0.348 (-6.73%) | 2,984,377 |
| 25 Apr 2014 | CNY | 5.2906 | 5.3603 | 5.1653 | 5.1688 | 5.1688 | -0.139 (-2.62%) | 2,291,961 |
| 24 Apr 2014 | CNY | 5.3498 | 5.3777 | 5.2558 | 5.308 | 5.308 | -0.042 (-0.78%) | 1,495,247 |
| 23 Apr 2014 | CNY | 5.322 | 5.3603 | 5.308 | 5.3498 | 5.3498 | -0.024 (-0.45%) | 1,482,468 |
