| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | CNY | 6.4 | 6.4867 | 6.3333 | 6.4467 | 6.4467 | +0.013 (+0.21%) | 1,819,062 |
| 29 May 2014 | CNY | 6.5467 | 6.62 | 6.3667 | 6.4333 | 6.4333 | -0.087 (-1.33%) | 3,074,932 |
| 28 May 2014 | CNY | 6.4 | 6.5267 | 6.4 | 6.52 | 6.52 | +0.08 (+1.24%) | 2,535,453 |
| 27 May 2014 | CNY | 6.4867 | 6.52 | 6.3867 | 6.44 | 6.44 | -0.047 (-0.72%) | 2,354,002 |
| 26 May 2014 | CNY | 6.2 | 6.52 | 6.2 | 6.4867 | 6.4867 | +0.247 (+3.95%) | 3,935,361 |
| 23 May 2014 | CNY | 6.22 | 6.24 | 6.1067 | 6.24 | 6.24 | +0.013 (+0.21%) | 2,970,654 |
| 22 May 2014 | CNY | 6.3333 | 6.38 | 6.2 | 6.2267 | 6.2267 | -8.203 (-56.85%) | 3,138,681 |
| 22 May 2014 |
|
|||||||
| 21 May 2014 | CNY | 6.4489 | 6.48 | 6.3556 | 6.4133 | 6.4133 | -0.04 (-0.62%) | 2,959,265 |
| 20 May 2014 | CNY | 6.3733 | 6.4844 | 6.3244 | 6.4533 | 6.4533 | +0.098 (+1.54%) | 2,682,288 |
| 19 May 2014 | CNY | 6.28 | 6.4311 | 6.1733 | 6.3556 | 6.3556 | +0.071 (+1.13%) | 2,345,919 |
| 16 May 2014 | CNY | 6.1778 | 6.2889 | 6.0889 | 6.2844 | 6.2844 | +0.093 (+1.51%) | 2,419,267 |
| 15 May 2014 | CNY | 6.1822 | 6.4044 | 6.1778 | 6.1911 | 6.1911 | +0.035 (+0.58%) | 4,143,741 |
| 14 May 2014 | CNY | 6.1333 | 6.1867 | 6.0933 | 6.1556 | 6.1556 | +0.004 (+0.07%) | 1,469,994 |
| 13 May 2014 | CNY | 6.1156 | 6.2444 | 6.1111 | 6.1511 | 6.1511 | +0.004 (+0.07%) | 2,790,274 |
| 12 May 2014 | CNY | 5.9911 | 6.1467 | 5.9556 | 6.1467 | 6.1467 | +0.2 (+3.36%) | 2,985,927 |
| 9 May 2014 | CNY | 5.9556 | 5.9911 | 5.8089 | 5.9467 | 5.9467 | -0.009 (-0.15%) | 2,186,277 |
| 8 May 2014 | CNY | 5.9244 | 6.0444 | 5.8756 | 5.9556 | 5.9556 | -0.004 (-0.07%) | 1,805,089 |
| 7 May 2014 | CNY | 6.0267 | 6.08 | 5.9467 | 5.96 | 5.96 | -0.12 (-1.97%) | 2,997,578 |
| 6 May 2014 | CNY | 6.0356 | 6.1156 | 5.9778 | 6.08 | 6.08 | +0.044 (+0.74%) | 3,560,150 |
| 5 May 2014 | CNY | 5.9956 | 6.0356 | 5.9333 | 6.0356 | 6.0356 | +0.062 (+1.04%) | 3,314,688 |
| 30 Apr 2014 | CNY | 5.92 | 6.0089 | 5.9111 | 5.9733 | 5.9733 | +0.053 (+0.90%) | 1,848,411 |
| 29 Apr 2014 | CNY | 5.8311 | 5.92 | 5.7556 | 5.92 | 5.92 | +0.142 (+2.46%) | 2,196,560 |
| 28 Apr 2014 | CNY | 6 | 6.0356 | 5.7333 | 5.7778 | 5.7778 | -0.276 (-4.55%) | 4,066,083 |
| 25 Apr 2014 | CNY | 6.4889 | 6.5156 | 5.9644 | 6.0533 | 6.0533 | -0.573 (-8.65%) | 8,604,477 |
| 24 Apr 2014 | CNY | 6.6133 | 6.6844 | 6.5644 | 6.6267 | 6.6267 | +0.004 (+0.07%) | 1,941,417 |
| 23 Apr 2014 | CNY | 6.6667 | 6.7289 | 6.5867 | 6.6222 | 6.6222 | -0.085 (-1.26%) | 1,733,892 |
| 22 Apr 2014 | CNY | 6.8 | 6.8 | 6.6 | 6.7067 | 6.7067 | -0.116 (-1.69%) | 3,476,225 |
| 21 Apr 2014 | CNY | 6.7956 | 6.8756 | 6.7333 | 6.8222 | 6.8222 | -0.018 (-0.26%) | 4,438,899 |
| 18 Apr 2014 | CNY | 6.7067 | 6.8756 | 6.6933 | 6.84 | 6.84 | +0.107 (+1.58%) | 4,266,360 |
| 17 Apr 2014 | CNY | 6.7067 | 6.7778 | 6.6756 | 6.7333 | 6.7333 | +0.027 (+0.40%) | 2,717,275 |
