| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | CNY | 4.4698 | 4.5449 | 4.3847 | 4.5299 | 4.5299 | +0.06 (+1.34%) | 2,747,162 |
| 20 May 2014 | CNY | 4.4598 | 4.5499 | 4.4097 | 4.4698 | 4.4698 | +0.08 (+1.82%) | 3,382,759 |
| 19 May 2014 | CNY | 4.4898 | 4.4898 | 4.3196 | 4.3897 | 4.3897 | +0.06 (+1.39%) | 1,943,524 |
| 16 May 2014 | CNY | 4.4197 | 4.4798 | 4.2596 | 4.3296 | 4.3296 | -0.09 (-2.04%) | 2,611,290 |
| 15 May 2014 | CNY | 4.5599 | 4.5899 | 4.3997 | 4.4197 | 4.4197 | -0.175 (-3.81%) | 3,514,497 |
| 14 May 2014 | CNY | 4.4348 | 4.68 | 4.4047 | 4.5949 | 4.5949 | +0.15 (+3.38%) | 4,112,245 |
| 13 May 2014 | CNY | 4.5349 | 4.5499 | 4.4197 | 4.4448 | 4.4448 | -0.055 (-1.22%) | 3,411,714 |
| 12 May 2014 | CNY | 4.3497 | 4.5549 | 4.2746 | 4.4998 | 4.4998 | +0.145 (+3.33%) | 4,913,545 |
| 9 May 2014 | CNY | 4.4097 | 4.4798 | 4.1595 | 4.3547 | 4.3547 | -0.075 (-1.69%) | 7,095,334 |
| 8 May 2014 | CNY | 4.3797 | 4.645 | 4.3797 | 4.4297 | 4.4297 | -0.03 (-0.67%) | 9,373,865 |
| 7 May 2014 | CNY | 4.8502 | 4.8502 | 4.4598 | 4.4598 | 4.4598 | -0.405 (-8.33%) | 9,660,404 |
| 6 May 2014 | CNY | 4.8902 | 4.9403 | 4.7951 | 4.8652 | 4.8652 | -0.025 (-0.51%) | 6,626,141 |
| 5 May 2014 | CNY | 4.7551 | 4.8902 | 4.65 | 4.8902 | 4.8902 | +0.165 (+3.49%) | 8,612,168 |
| 30 Apr 2014 | CNY | 4.4898 | 4.8552 | 4.3897 | 4.7251 | 4.7251 | +3.53 (+295.27%) | 6,826,494 |
| 30 Apr 2014 |
|
|||||||
| 29 Apr 2014 | CNY | 4.3797 | 4.5874 | 4.237 | 4.5424 | 4.5424 | +0.093 (+2.08%) | 7,099,891 |
| 28 Apr 2014 | CNY | 4.69 | 4.9303 | 4.4323 | 4.4498 | 4.4498 | -0.265 (-5.63%) | 13,428,466 |
| 25 Apr 2014 | CNY | 4.6124 | 5.0004 | 4.5699 | 4.7151 | 4.7151 | +0.17 (+3.74%) | 14,152,114 |
| 24 Apr 2014 | CNY | 4.68 | 4.68 | 4.4798 | 4.5449 | 4.5449 | -0.148 (-3.15%) | 4,923,293 |
| 23 Apr 2014 | CNY | 4.665 | 4.7526 | 4.6325 | 4.6925 | 4.6925 | +0.013 (+0.27%) | 4,324,135 |
| 22 Apr 2014 | CNY | 4.63 | 4.705 | 4.4673 | 4.68 | 4.68 | +0.043 (+0.92%) | 7,098,485 |
| 21 Apr 2014 | CNY | 4.655 | 4.8052 | 4.5799 | 4.6375 | 4.6375 | -0.013 (-0.27%) | 6,831,767 |
| 18 Apr 2014 | CNY | 4.8302 | 4.8802 | 4.6275 | 4.65 | 4.65 | -0.16 (-3.33%) | 8,598,840 |
| 17 Apr 2014 | CNY | 4.5899 | 4.8177 | 4.5324 | 4.8102 | 4.8102 | +0.255 (+5.60%) | 7,823,943 |
| 16 Apr 2014 | CNY | 4.64 | 4.6725 | 4.5098 | 4.5549 | 4.5549 | -0.062 (-1.35%) | 5,266,937 |
| 15 Apr 2014 | CNY | 4.7326 | 4.8052 | 4.6174 | 4.6174 | 4.6174 | -0.123 (-2.59%) | 4,256,464 |
| 14 Apr 2014 | CNY | 4.665 | 4.8026 | 4.6174 | 4.7401 | 4.7401 | +0.123 (+2.66%) | 6,450,771 |
| 11 Apr 2014 | CNY | 4.5048 | 4.6174 | 4.4323 | 4.6174 | 4.6174 | +0.11 (+2.44%) | 4,932,267 |
| 10 Apr 2014 | CNY | 4.63 | 4.675 | 4.5073 | 4.5073 | 4.5073 | -0.028 (-0.61%) | 9,384,834 |
| 9 Apr 2014 | CNY | 4.4247 | 4.5749 | 4.3897 | 4.5349 | 4.5349 | +0.098 (+2.20%) | 6,889,936 |
| 8 Apr 2014 | CNY | 4.3046 | 4.4423 | 4.2521 | 4.4373 | 4.4373 | +0.18 (+4.23%) | 4,645,147 |
