| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 3.4338 | 3.61 | 3.375 | 3.5263 | 3.5263 | +0.126 (+3.71%) | 42,523,824 |
| 20 Jun 2014 | CNY | 3.3688 | 3.4188 | 3.2825 | 3.4 | 3.4 | +0.071 (+2.14%) | 21,312,912 |
| 19 Jun 2014 | CNY | 3.5625 | 3.5625 | 3.3125 | 3.3288 | 3.3288 | -0.245 (-6.86%) | 35,725,584 |
| 18 Jun 2014 | CNY | 3.535 | 3.655 | 3.4913 | 3.5738 | 3.5738 | +0.033 (+0.92%) | 45,546,936 |
| 17 Jun 2014 | CNY | 3.5238 | 3.68 | 3.4475 | 3.5413 | 3.5413 | +0.126 (+3.70%) | 71,585,816 |
| 16 Jun 2014 | CNY | 3.15 | 3.415 | 3.1388 | 3.415 | 3.415 | +0.31 (+9.98%) | 35,461,704 |
| 13 Jun 2014 | CNY | 3.045 | 3.1313 | 3.045 | 3.105 | 3.105 | +0.028 (+0.89%) | 11,760,928 |
| 12 Jun 2014 | CNY | 3.1175 | 3.1175 | 3.05 | 3.0775 | 3.0775 | -0.036 (-1.17%) | 9,379,368 |
| 11 Jun 2014 | CNY | 3.1188 | 3.1375 | 3.0888 | 3.1138 | 3.1138 | -0.006 (-0.20%) | 10,528,104 |
| 10 Jun 2014 | CNY | 3.05 | 3.1375 | 3.0463 | 3.12 | 3.12 | +0.066 (+2.17%) | 11,948,744 |
| 9 Jun 2014 | CNY | 3.1475 | 3.1563 | 3.0475 | 3.0538 | 3.0538 | -0.096 (-3.05%) | 13,023,024 |
| 6 Jun 2014 | CNY | 3.2138 | 3.2188 | 3.1313 | 3.15 | 3.15 | -0.1 (-3.08%) | 25,264,512 |
| 5 Jun 2014 | CNY | 3.1375 | 3.3163 | 3.0663 | 3.25 | 3.25 | +0.134 (+4.29%) | 34,312,136 |
| 4 Jun 2014 | CNY | 3.0938 | 3.1425 | 3.065 | 3.1163 | 3.1163 | +0.019 (+0.61%) | 12,872,728 |
| 3 Jun 2014 | CNY | 3.0938 | 3.1425 | 3.0788 | 3.0975 | 3.0975 | +0.022 (+0.73%) | 11,790,648 |
| 30 May 2014 | CNY | 3.0638 | 3.13 | 3.0525 | 3.075 | 3.075 | -0.016 (-0.53%) | 14,136,016 |
| 29 May 2014 | CNY | 3.2125 | 3.2125 | 3.0875 | 3.0913 | 3.0913 | -0.128 (-3.96%) | 24,648,024 |
| 28 May 2014 | CNY | 3.11 | 3.225 | 3.11 | 3.2188 | 3.2188 | +0.079 (+2.51%) | 28,476,272 |
| 27 May 2014 | CNY | 3.1925 | 3.2063 | 3.1125 | 3.14 | 3.14 | -0.095 (-2.94%) | 28,850,480 |
| 26 May 2014 | CNY | 3.3 | 3.4088 | 3.175 | 3.235 | 3.235 | -0.028 (-0.84%) | 43,589,632 |
| 23 May 2014 | CNY | 3.2263 | 3.4138 | 3.2125 | 3.2625 | 3.2625 | +0.096 (+3.04%) | 49,795,256 |
| 22 May 2014 | CNY | 3.25 | 3.2975 | 3.0625 | 3.1663 | 3.1663 | +0.166 (+5.54%) | 51,740,376 |
| 21 May 2014 | CNY | 3 | 3.01 | 2.9188 | 3 | 3 | -0.05 (-1.64%) | 29,020,848 |
| 20 May 2014 | CNY | 2.96 | 3.1638 | 2.95 | 3.05 | 3.05 | +0.174 (+6.04%) | 49,475,992 |
| 19 May 2014 | CNY | 2.9375 | 3.0063 | 2.8288 | 2.8763 | 2.8763 | -0.13 (-4.32%) | 21,570,184 |
| 16 May 2014 | CNY | 3.11 | 3.125 | 2.8663 | 3.0063 | 3.0063 | -0.179 (-5.61%) | 42,298,208 |
| 15 May 2014 | CNY | 2.9525 | 3.285 | 2.9225 | 3.185 | 3.185 | +0.159 (+5.24%) | 55,699,976 |
| 14 May 2014 | CNY | 2.8238 | 3.0863 | 2.7888 | 3.0263 | 3.0263 | +2.845 (+1573.84%) | 36,608,168 |
| 14 May 2014 |
|
|||||||
| 13 May 2014 | CNY | 2.7544 | 2.98 | 2.7531 | 2.8931 | 2.8931 | +0.139 (+5.04%) | 24,513,984 |
| 12 May 2014 | CNY | 2.73 | 2.7744 | 2.635 | 2.7544 | 2.7544 | +0.056 (+2.09%) | 10,322,544 |
