| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | CNY | 4.4402 | 4.4402 | 4.3629 | 4.4015 | 4.4015 | -0.063 (-1.41%) | 3,318,672 |
| 21 May 2014 | CNY | 4.4209 | 4.4691 | 4.3629 | 4.4643 | 4.4643 | +0.043 (+0.98%) | 1,216,692 |
| 20 May 2014 | CNY | 4.4015 | 4.4305 | 4.3485 | 4.4209 | 4.4209 | +0.048 (+1.10%) | 1,873,405 |
| 19 May 2014 | CNY | 4.3629 | 4.4209 | 4.3195 | 4.3726 | 4.3726 | -0.015 (-0.33%) | 1,700,076 |
| 16 May 2014 | CNY | 4.4257 | 4.4353 | 4.3581 | 4.3871 | 4.3871 | -0.039 (-0.87%) | 1,563,663 |
| 15 May 2014 | CNY | 4.4305 | 4.5463 | 4.4015 | 4.4257 | 4.4257 | +0.005 (+0.11%) | 1,760,010 |
| 14 May 2014 | CNY | 4.4498 | 4.4643 | 4.3919 | 4.4209 | 4.4209 | -0.034 (-0.76%) | 2,293,053 |
| 13 May 2014 | CNY | 4.5077 | 4.5077 | 4.445 | 4.4546 | 4.4546 | -0.034 (-0.75%) | 2,696,708 |
| 12 May 2014 | CNY | 4.4498 | 4.5029 | 4.3629 | 4.4884 | 4.4884 | +0.068 (+1.53%) | 3,718,148 |
| 9 May 2014 | CNY | 4.5994 | 4.6091 | 4.3485 | 4.4209 | 4.4209 | -0.145 (-3.17%) | 2,372,191 |
| 8 May 2014 | CNY | 4.5994 | 4.6477 | 4.5656 | 4.5656 | 4.5656 | -0.024 (-0.53%) | 1,448,359 |
| 7 May 2014 | CNY | 4.6429 | 4.6815 | 4.556 | 4.5898 | 4.5898 | -0.068 (-1.45%) | 1,145,478 |
| 6 May 2014 | CNY | 4.6429 | 4.7201 | 4.6187 | 4.6573 | 4.6573 | +0.014 (+0.31%) | 1,390,581 |
| 5 May 2014 | CNY | 4.5946 | 4.6429 | 4.527 | 4.6429 | 4.6429 | +0.048 (+1.05%) | 848,324 |
| 30 Apr 2014 | CNY | 4.5849 | 4.6187 | 4.5415 | 4.5946 | 4.5946 | +0.01 (+0.21%) | 1,031,588 |
| 29 Apr 2014 | CNY | 4.6091 | 4.6091 | 4.4691 | 4.5849 | 4.5849 | 0.0 (0.0%) | 3,839,859 |
| 28 Apr 2014 | CNY | 4.7635 | 4.8263 | 4.5222 | 4.5849 | 4.5849 | -0.188 (-3.94%) | 2,522,378 |
| 25 Apr 2014 | CNY | 4.8745 | 4.9083 | 4.7587 | 4.7732 | 4.7732 | -0.101 (-2.08%) | 1,510,166 |
| 24 Apr 2014 | CNY | 4.8214 | 4.9131 | 4.8021 | 4.8745 | 4.8745 | +0.053 (+1.10%) | 2,047,751 |
| 23 Apr 2014 | CNY | 4.7973 | 4.8456 | 4.7973 | 4.8214 | 4.8214 | +0.024 (+0.50%) | 812,686 |
| 22 Apr 2014 | CNY | 4.8311 | 4.8649 | 4.6863 | 4.7973 | 4.7973 | -0.077 (-1.58%) | 1,385,194 |
| 21 Apr 2014 | CNY | 4.8987 | 4.9469 | 4.8407 | 4.8745 | 4.8745 | -0.072 (-1.46%) | 1,589,282 |
| 18 Apr 2014 | CNY | 4.9083 | 4.9517 | 4.8311 | 4.9469 | 4.9469 | +0.043 (+0.89%) | 1,326,958 |
| 17 Apr 2014 | CNY | 4.889 | 4.9807 | 4.8745 | 4.9035 | 4.9035 | -0.005 (-0.10%) | 1,269,970 |
| 16 Apr 2014 | CNY | 4.8359 | 4.9228 | 4.8166 | 4.9083 | 4.9083 | +0.072 (+1.50%) | 2,761,878 |
| 15 Apr 2014 | CNY | 4.9807 | 4.9855 | 4.8118 | 4.8359 | 4.8359 | -0.14 (-2.81%) | 4,470,603 |
| 14 Apr 2014 | CNY | 4.9855 | 5 | 4.9228 | 4.9759 | 4.9759 | -0.01 (-0.19%) | 1,541,787 |
| 11 Apr 2014 | CNY | 4.9228 | 4.9952 | 4.9228 | 4.9855 | 4.9855 | +0.053 (+1.08%) | 2,340,004 |
| 10 Apr 2014 | CNY | 5.0097 | 5.0097 | 4.9228 | 4.9324 | 4.9324 | -0.048 (-0.97%) | 2,156,046 |
| 9 Apr 2014 | CNY | 4.8842 | 4.9952 | 4.8842 | 4.9807 | 4.9807 | +0.063 (+1.27%) | 3,308,130 |
