| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 4.11 | 4.18 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 3,984,282 |
| 25 Jun 2014 | CNY | 4.12 | 4.18 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,380,991 |
| 24 Jun 2014 | CNY | 4.11 | 4.18 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,136,343 |
| 23 Jun 2014 | CNY | 4.1 | 4.16 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 5,273,358 |
| 20 Jun 2014 | CNY | 4.14 | 4.19 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 7,465,324 |
| 19 Jun 2014 | CNY | 4.38 | 4.4 | 4.05 | 4.12 | 4.12 | -0.27 (-6.15%) | 17,675,258 |
| 18 Jun 2014 | CNY | 4.37 | 4.45 | 4.3 | 4.39 | 4.39 | +0.02 (+0.46%) | 17,158,336 |
| 17 Jun 2014 | CNY | 4.22 | 4.42 | 4.18 | 4.37 | 4.37 | +0.15 (+3.55%) | 19,541,354 |
| 16 Jun 2014 | CNY | 4.14 | 4.33 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 9,715,975 |
| 13 Jun 2014 | CNY | 4.1 | 4.22 | 4.07 | 4.16 | 4.16 | +0.03 (+0.73%) | 8,275,021 |
| 12 Jun 2014 | CNY | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 5,068,968 |
| 11 Jun 2014 | CNY | 4.17 | 4.23 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,562,543 |
| 10 Jun 2014 | CNY | 4.09 | 4.22 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 7,515,029 |
| 9 Jun 2014 | CNY | 4.15 | 4.22 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 5,395,733 |
| 6 Jun 2014 | CNY | 4.16 | 4.27 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,164,505 |
| 5 Jun 2014 | CNY | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,120,491 |
| 4 Jun 2014 | CNY | 4.19 | 4.2 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 9,135,815 |
| 3 Jun 2014 | CNY | 4.25 | 4.36 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 12,205,215 |
| 30 May 2014 | CNY | 4.14 | 4.31 | 4.1 | 4.28 | 4.28 | +0.12 (+2.88%) | 19,924,992 |
| 29 May 2014 | CNY | 4.2 | 4.25 | 4.13 | 4.16 | 4.16 | -0.1 (-2.35%) | 20,867,933 |
| 28 May 2014 | CNY | 4.06 | 4.48 | 4.05 | 4.26 | 4.26 | +0.19 (+4.67%) | 46,735,828 |
| 27 May 2014 | CNY | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,707,469 |
| 26 May 2014 | CNY | 4.08 | 4.09 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 9,732,183 |
| 23 May 2014 | CNY | 3.85 | 4.11 | 3.85 | 4.1 | 4.1 | +0.23 (+5.94%) | 21,109,179 |
| 22 May 2014 | CNY | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 9,255,573 |
| 21 May 2014 | CNY | 3.9 | 4.04 | 3.85 | 3.97 | 3.97 | +0.05 (+1.28%) | 18,792,442 |
| 20 May 2014 | CNY | 3.67 | 4 | 3.67 | 3.92 | 3.92 | +0.25 (+6.81%) | 15,460,138 |
| 19 May 2014 | CNY | 3.66 | 3.7 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,538,344 |
| 16 May 2014 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 1,432,853 |
| 15 May 2014 | CNY | 3.75 | 3.77 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,945,561 |
