| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | CNY | 7.7636 | 7.8909 | 7.6136 | 7.7955 | 7.7955 | +0.032 (+0.41%) | 10,612,617 |
| 16 May 2014 | CNY | 8.3046 | 8.3046 | 7.6455 | 7.7636 | 7.7636 | -0.691 (-8.17%) | 21,118,875 |
| 15 May 2014 | CNY | 8.1318 | 8.9318 | 8.1318 | 8.4546 | 8.4546 | +0.205 (+2.48%) | 31,004,661 |
| 14 May 2014 | CNY | 8.0046 | 8.2727 | 7.8682 | 8.25 | 8.25 | +0.177 (+2.20%) | 15,294,074 |
| 13 May 2014 | CNY | 8.2273 | 8.4773 | 8.0364 | 8.0727 | 8.0727 | -0.259 (-3.11%) | 19,446,094 |
| 12 May 2014 | CNY | 8.2182 | 8.4864 | 8.0909 | 8.3318 | 8.3318 | +0.145 (+1.78%) | 19,000,542 |
| 9 May 2014 | CNY | 8.5 | 8.6818 | 8.1136 | 8.1864 | 8.1864 | -0.373 (-4.35%) | 22,966,794 |
| 8 May 2014 | CNY | 8.6364 | 9.0364 | 8.3773 | 8.5591 | 8.5591 | -0.354 (-3.98%) | 32,077,194 |
| 7 May 2014 | CNY | 8.9227 | 9.4773 | 8.8364 | 8.9136 | 8.9136 | -0.255 (-2.78%) | 40,960,638 |
| 6 May 2014 | CNY | 8.8636 | 9.2591 | 8.6591 | 9.1682 | 9.1682 | +0.591 (+6.89%) | 43,226,194 |
| 5 May 2014 | CNY | 7.7682 | 8.5773 | 7.6455 | 8.5773 | 8.5773 | +0.782 (+10.03%) | 33,161,218 |
| 30 Apr 2014 | CNY | 7.4227 | 8.0682 | 7.4136 | 7.7955 | 7.7955 | +0.218 (+2.88%) | 27,128,618 |
| 29 Apr 2014 | CNY | 7.0455 | 7.6591 | 6.5955 | 7.5773 | 7.5773 | -14.353 (-65.45%) | 21,839,364 |
| 29 Apr 2014 |
|
|||||||
| 28 Apr 2014 | CNY | 7.6364 | 7.7922 | 7.0455 | 7.1201 | 7.1201 | -0.539 (-7.04%) | 18,019,225 |
| 25 Apr 2014 | CNY | 7.3929 | 7.9221 | 7.2435 | 7.6591 | 7.6591 | +0.208 (+2.79%) | 24,720,609 |
| 24 Apr 2014 | CNY | 7.1818 | 7.5292 | 7.1169 | 7.4513 | 7.4513 | +0.299 (+4.18%) | 17,529,151 |
| 23 Apr 2014 | CNY | 7.2727 | 7.3442 | 7.0974 | 7.1526 | 7.1526 | -0.088 (-1.21%) | 8,823,414 |
| 22 Apr 2014 | CNY | 7.0292 | 7.302 | 6.9805 | 7.2403 | 7.2403 | +0.179 (+2.53%) | 12,658,627 |
| 21 Apr 2014 | CNY | 6.8831 | 7.2403 | 6.7533 | 7.0617 | 7.0617 | +0.169 (+2.45%) | 11,753,372 |
| 18 Apr 2014 | CNY | 6.8766 | 6.961 | 6.8344 | 6.8929 | 6.8929 | -0.003 (-0.05%) | 5,127,272 |
| 17 Apr 2014 | CNY | 6.9578 | 7.0779 | 6.8539 | 6.8961 | 6.8961 | -0.023 (-0.33%) | 6,442,753 |
| 16 Apr 2014 | CNY | 7.211 | 7.3571 | 6.8864 | 6.9188 | 6.9188 | -0.38 (-5.21%) | 12,627,239 |
| 15 Apr 2014 | CNY | 7.526 | 7.5325 | 7.2597 | 7.2987 | 7.2987 | -0.227 (-3.02%) | 9,637,092 |
| 14 Apr 2014 | CNY | 7.1753 | 7.5974 | 7.1623 | 7.526 | 7.526 | +0.266 (+3.67%) | 14,118,910 |
| 11 Apr 2014 | CNY | 7.1429 | 7.461 | 7.0779 | 7.2597 | 7.2597 | +0.003 (+0.04%) | 13,006,639 |
| 10 Apr 2014 | CNY | 7.3766 | 7.6266 | 7.1753 | 7.2565 | 7.2565 | -0.237 (-3.16%) | 18,297,084 |
| 9 Apr 2014 | CNY | 7.3377 | 7.7533 | 7.1916 | 7.4935 | 7.4935 | +0.065 (+0.87%) | 22,065,446 |
| 8 Apr 2014 | CNY | 6.9935 | 7.5649 | 6.8507 | 7.4286 | 7.4286 | +0.425 (+6.07%) | 20,790,458 |
| 4 Apr 2014 | CNY | 6.9838 | 7.2046 | 6.9318 | 7.0033 | 7.0033 | -0.133 (-1.87%) | 9,595,453 |
| 3 Apr 2014 | CNY | 6.9383 | 7.4286 | 6.9058 | 7.1364 | 7.1364 | +0.075 (+1.06%) | 21,669,336 |
