| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 6.1285 | 6.2847 | 6.1111 | 6.1632 | 6.1632 | +0.042 (+0.68%) | 6,506,233 |
| 20 Jun 2014 | CNY | 5.8785 | 6.125 | 5.8021 | 6.1215 | 6.1215 | +0.271 (+4.63%) | 5,150,669 |
| 19 Jun 2014 | CNY | 6.25 | 6.4167 | 5.6875 | 5.8507 | 5.8507 | -0.326 (-5.28%) | 8,750,761 |
| 18 Jun 2014 | CNY | 6.1736 | 6.2361 | 6.0035 | 6.1771 | 6.1771 | +0.004 (+0.06%) | 7,912,895 |
| 17 Jun 2014 | CNY | 6.0486 | 6.2847 | 5.9792 | 6.1736 | 6.1736 | +0.08 (+1.31%) | 10,393,986 |
| 16 Jun 2014 | CNY | 5.8333 | 6.2465 | 5.7847 | 6.0938 | 6.0938 | +0.337 (+5.85%) | 14,333,529 |
| 13 Jun 2014 | CNY | 5.5833 | 5.7986 | 5.5556 | 5.7569 | 5.7569 | +0.163 (+2.92%) | 7,691,477 |
| 12 Jun 2014 | CNY | 5.6667 | 5.6979 | 5.5486 | 5.5938 | 5.5938 | -0.118 (-2.07%) | 6,668,953 |
| 11 Jun 2014 | CNY | 5.6563 | 5.7951 | 5.5938 | 5.7118 | 5.7118 | +0.052 (+0.92%) | 11,307,024 |
| 10 Jun 2014 | CNY | 5.4722 | 5.6944 | 5.4514 | 5.6597 | 5.6597 | +0.188 (+3.43%) | 11,050,401 |
| 9 Jun 2014 | CNY | 5.4583 | 5.6111 | 5.4271 | 5.4722 | 5.4722 | -0.07 (-1.25%) | 6,173,677 |
| 6 Jun 2014 | CNY | 5.684 | 5.6944 | 5.4514 | 5.5417 | 5.5417 | -0.132 (-2.32%) | 8,595,262 |
| 5 Jun 2014 | CNY | 5.5625 | 5.6771 | 5.5174 | 5.6736 | 5.6736 | +0.049 (+0.86%) | 8,324,832 |
| 4 Jun 2014 | CNY | 5.6736 | 5.6736 | 5.4201 | 5.625 | 5.625 | -0.104 (-1.82%) | 14,042,563 |
| 3 Jun 2014 | CNY | 5.8472 | 5.9514 | 5.6111 | 5.7292 | 5.7292 | -0.049 (-0.84%) | 12,064,435 |
| 30 May 2014 | CNY | 5.7917 | 5.8611 | 5.6285 | 5.7778 | 5.7778 | +0.014 (+0.24%) | 9,499,400 |
| 29 May 2014 | CNY | 5.8438 | 5.8854 | 5.6597 | 5.7639 | 5.7639 | -0.121 (-2.06%) | 14,269,510 |
| 28 May 2014 | CNY | 5.9028 | 5.9722 | 5.7674 | 5.8854 | 5.8854 | -0.076 (-1.28%) | 16,494,531 |
| 27 May 2014 | CNY | 5.8646 | 5.9688 | 5.7917 | 5.9618 | 5.9618 | +0.042 (+0.70%) | 14,245,479 |
| 26 May 2014 | CNY | 5.8958 | 6.0243 | 5.7639 | 5.9201 | 5.9201 | -0.014 (-0.23%) | 22,481,542 |
| 23 May 2014 | CNY | 5.4688 | 6.0347 | 5.4583 | 5.934 | 5.934 | +0.378 (+6.81%) | 29,977,600 |
| 22 May 2014 | CNY | 5.3819 | 5.6875 | 5.2813 | 5.5556 | 5.5556 | +0.146 (+2.70%) | 33,025,861 |
| 21 May 2014 | CNY | 4.9167 | 5.4097 | 4.7951 | 5.4097 | 5.4097 | +0.493 (+10.03%) | 32,147,449 |
| 20 May 2014 | CNY | 5.1285 | 5.2049 | 4.9028 | 4.9167 | 4.9167 | +3.59 (+270.54%) | 17,971,369 |
| 20 May 2014 |
|
|||||||
| 16 May 2014 | CNY | 4.7516 | 4.976 | 4.594 | 4.968 | 4.968 | +0.158 (+3.28%) | 10,553,935 |
| 15 May 2014 | CNY | 5.0267 | 5.0962 | 4.7943 | 4.8104 | 4.8104 | -0.224 (-4.46%) | 10,431,720 |
| 14 May 2014 | CNY | 5.016 | 5.0721 | 4.9306 | 5.0347 | 5.0347 | +0.027 (+0.53%) | 7,961,836 |
| 13 May 2014 | CNY | 4.8932 | 5.1015 | 4.8371 | 5.008 | 5.008 | +0.069 (+1.41%) | 13,469,444 |
| 12 May 2014 | CNY | 4.8184 | 4.9386 | 4.6047 | 4.9386 | 4.9386 | +0.144 (+3.01%) | 12,184,511 |
| 9 May 2014 | CNY | 4.8077 | 5.0214 | 4.789 | 4.7943 | 4.7943 | +0.011 (+0.22%) | 10,677,476 |
