| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 11.025 | 11.0417 | 10.9167 | 10.9417 | 10.9417 | -0.075 (-0.68%) | 28,128,927 |
| 3 Jul 2014 | CNY | 11.0083 | 11.125 | 10.9083 | 11.0167 | 11.0167 | 0.0 (0.0%) | 37,837,692 |
| 2 Jul 2014 | CNY | 11.0333 | 11.0667 | 10.875 | 11.0167 | 11.0167 | -0.008 (-0.08%) | 33,098,292 |
| 1 Jul 2014 | CNY | 10.9583 | 11.075 | 10.85 | 11.025 | 11.025 | +0.092 (+0.84%) | 33,826,515 |
| 30 Jun 2014 | CNY | 10.9417 | 11.0167 | 10.875 | 10.9333 | 10.9333 | +0.05 (+0.46%) | 29,376,421 |
| 27 Jun 2014 | CNY | 10.7917 | 10.9917 | 10.7333 | 10.8833 | 10.8833 | +0.092 (+0.85%) | 36,372,932 |
| 26 Jun 2014 | CNY | 10.675 | 10.8333 | 10.6583 | 10.7917 | 10.7917 | +0.1 (+0.94%) | 26,602,161 |
| 25 Jun 2014 | CNY | 10.7083 | 10.7167 | 10.5583 | 10.6917 | 10.6917 | 0.0 (0.0%) | 16,788,429 |
| 24 Jun 2014 | CNY | 10.6083 | 10.775 | 10.6083 | 10.6917 | 10.6917 | +0.058 (+0.55%) | 18,422,428 |
| 23 Jun 2014 | CNY | 10.7 | 10.7667 | 10.5833 | 10.6333 | 10.6333 | -0.017 (-0.16%) | 17,886,364 |
| 20 Jun 2014 | CNY | 10.6417 | 10.6917 | 10.5 | 10.65 | 10.65 | +0.033 (+0.31%) | 22,932,524 |
| 19 Jun 2014 | CNY | 10.9 | 11.0083 | 10.525 | 10.6167 | 10.6167 | -0.3 (-2.75%) | 38,085,310 |
| 18 Jun 2014 | CNY | 10.9917 | 11.05 | 10.875 | 10.9167 | 10.9167 | -0.1 (-0.91%) | 24,602,830 |
| 17 Jun 2014 | CNY | 11.1167 | 11.175 | 10.9833 | 11.0167 | 11.0167 | -0.133 (-1.20%) | 31,335,327 |
| 16 Jun 2014 | CNY | 10.95 | 11.2167 | 10.95 | 11.15 | 11.15 | +0.217 (+1.98%) | 53,898,223 |
| 13 Jun 2014 | CNY | 10.8 | 11.0667 | 10.7917 | 10.9333 | 10.9333 | +0.1 (+0.92%) | 38,812,672 |
| 12 Jun 2014 | CNY | 10.8833 | 10.9 | 10.7583 | 10.8333 | 10.8333 | -0.067 (-0.61%) | 20,285,270 |
| 11 Jun 2014 | CNY | 10.75 | 10.9167 | 10.675 | 10.9 | 10.9 | +0.142 (+1.32%) | 34,536,040 |
| 10 Jun 2014 | CNY | 10.5833 | 10.7917 | 10.55 | 10.7583 | 10.7583 | +0.258 (+2.46%) | 24,951,140 |
| 9 Jun 2014 | CNY | 10.675 | 10.7583 | 10.4667 | 10.5 | 10.5 | -0.242 (-2.25%) | 29,052,039 |
| 6 Jun 2014 | CNY | 10.925 | 10.9333 | 10.6833 | 10.7417 | 10.7417 | -0.158 (-1.45%) | 17,477,353 |
| 5 Jun 2014 | CNY | 10.6667 | 10.9333 | 10.65 | 10.9 | 10.9 | +0.175 (+1.63%) | 22,354,692 |
| 4 Jun 2014 | CNY | 10.875 | 10.8917 | 10.5667 | 10.725 | 10.725 | -0.133 (-1.23%) | 29,643,792 |
| 3 Jun 2014 | CNY | 10.9583 | 11.0833 | 10.85 | 10.8583 | 10.8583 | -0.1 (-0.91%) | 25,589,998 |
| 30 May 2014 | CNY | 10.7917 | 11.05 | 10.775 | 10.9583 | 10.9583 | +0.125 (+1.15%) | 36,259,161 |
| 29 May 2014 | CNY | 10.9167 | 10.9917 | 10.775 | 10.8333 | 10.8333 | -0.15 (-1.37%) | 34,846,020 |
| 28 May 2014 | CNY | 10.5833 | 11.05 | 10.5417 | 10.9833 | 10.9833 | +0.458 (+4.35%) | 70,869,020 |
| 27 May 2014 | CNY | 10.6333 | 10.65 | 10.525 | 10.525 | 10.525 | -0.075 (-0.71%) | 17,110,627 |
| 26 May 2014 | CNY | 10.6667 | 10.7167 | 10.5583 | 10.6 | 10.6 | +0.033 (+0.32%) | 18,654,849 |
| 23 May 2014 | CNY | 10.375 | 10.5667 | 10.325 | 10.5667 | 10.5667 | +0.208 (+2.01%) | 24,452,644 |
