| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 4.62 | 4.66 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 14,271,321 |
| 27 Jun 2014 | CNY | 4.71 | 4.75 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 15,660,985 |
| 26 Jun 2014 | CNY | 4.41 | 4.62 | 4.39 | 4.57 | 4.57 | +0.17 (+3.86%) | 21,746,479 |
| 25 Jun 2014 | CNY | 4.43 | 4.43 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 2,401,311 |
| 24 Jun 2014 | CNY | 4.41 | 4.44 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 3,492,500 |
| 23 Jun 2014 | CNY | 4.43 | 4.46 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 2,830,573 |
| 20 Jun 2014 | CNY | 4.36 | 4.45 | 4.31 | 4.42 | 4.42 | +0.07 (+1.61%) | 5,746,238 |
| 19 Jun 2014 | CNY | 4.51 | 4.54 | 4.33 | 4.35 | 4.35 | -0.17 (-3.76%) | 10,362,017 |
| 18 Jun 2014 | CNY | 4.58 | 4.58 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 4,149,917 |
| 17 Jun 2014 | CNY | 4.6 | 4.61 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 5,376,523 |
| 16 Jun 2014 | CNY | 4.6 | 4.73 | 4.54 | 4.64 | 4.64 | +0.04 (+0.87%) | 12,860,733 |
| 13 Jun 2014 | CNY | 4.59 | 4.62 | 4.53 | 4.6 | 4.6 | 0.0 (0.0%) | 5,729,788 |
| 12 Jun 2014 | CNY | 4.62 | 4.62 | 4.53 | 4.6 | 4.6 | -0.02 (-0.43%) | 5,517,232 |
| 11 Jun 2014 | CNY | 4.6 | 4.64 | 4.54 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,749,385 |
| 10 Jun 2014 | CNY | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 6,317,850 |
| 9 Jun 2014 | CNY | 4.6 | 4.71 | 4.56 | 4.62 | 4.62 | -0.14 (-2.94%) | 7,273,063 |
| 6 Jun 2014 | CNY | 4.75 | 4.76 | 4.69 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,460,914 |
| 5 Jun 2014 | CNY | 4.71 | 4.74 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,657,692 |
| 4 Jun 2014 | CNY | 4.73 | 4.78 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 4,390,565 |
| 3 Jun 2014 | CNY | 4.73 | 4.78 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 7,542,131 |
| 30 May 2014 | CNY | 4.84 | 4.89 | 4.69 | 4.71 | 4.71 | -0.13 (-2.69%) | 7,264,077 |
| 29 May 2014 | CNY | 4.9 | 4.94 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 3,825,148 |
| 28 May 2014 | CNY | 4.9 | 4.91 | 4.82 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,045,860 |
| 27 May 2014 | CNY | 4.91 | 4.93 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 5,396,850 |
| 26 May 2014 | CNY | 4.93 | 4.94 | 4.8 | 4.88 | 4.88 | -0.03 (-0.61%) | 7,008,406 |
| 23 May 2014 | CNY | 4.81 | 4.92 | 4.77 | 4.91 | 4.91 | +0.15 (+3.15%) | 11,212,593 |
| 22 May 2014 | CNY | 4.7 | 4.88 | 4.68 | 4.76 | 4.76 | +0.06 (+1.28%) | 10,702,857 |
| 21 May 2014 | CNY | 4.64 | 4.73 | 4.59 | 4.7 | 4.7 | +0.08 (+1.73%) | 4,467,376 |
| 20 May 2014 | CNY | 4.69 | 4.75 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,755,393 |
| 19 May 2014 | CNY | 4.68 | 4.75 | 4.48 | 4.7 | 4.7 | +0.03 (+0.64%) | 6,321,396 |
