| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 4.55 | 4.73 | 4.55 | 4.66 | 4.66 | +0.11 (+2.42%) | 3,285,966 |
| 19 Jun 2014 | CNY | 4.8 | 4.8 | 4.5 | 4.55 | 4.55 | -0.3 (-6.19%) | 7,386,054 |
| 18 Jun 2014 | CNY | 5.04 | 5.04 | 4.82 | 4.85 | 4.85 | -0.15 (-3%) | 4,746,090 |
| 17 Jun 2014 | CNY | 5.16 | 5.17 | 4.94 | 5 | 5 | -0.11 (-2.15%) | 7,461,232 |
| 16 Jun 2014 | CNY | 5.08 | 5.2 | 5.04 | 5.11 | 5.11 | +0.04 (+0.79%) | 6,838,040 |
| 13 Jun 2014 | CNY | 4.96 | 5.08 | 4.91 | 5.07 | 5.07 | +0.11 (+2.22%) | 5,897,183 |
| 12 Jun 2014 | CNY | 5 | 5.05 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 4,309,194 |
| 11 Jun 2014 | CNY | 4.93 | 5.01 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 3,940,118 |
| 10 Jun 2014 | CNY | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | +0.05 (+1.02%) | 4,429,322 |
| 9 Jun 2014 | CNY | 4.89 | 5.01 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 7,105,663 |
| 6 Jun 2014 | CNY | 5.03 | 5.03 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 8,421,671 |
| 5 Jun 2014 | CNY | 5.01 | 5.1 | 4.93 | 5.05 | 5.05 | +0.03 (+0.60%) | 5,975,756 |
| 4 Jun 2014 | CNY | 5.12 | 5.17 | 4.96 | 5.02 | 5.02 | -0.13 (-2.52%) | 7,020,464 |
| 3 Jun 2014 | CNY | 5.21 | 5.31 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 6,301,790 |
| 30 May 2014 | CNY | 5.07 | 5.22 | 5.07 | 5.19 | 5.19 | +0.03 (+0.58%) | 7,978,189 |
| 29 May 2014 | CNY | 5.46 | 5.46 | 5.15 | 5.16 | 5.16 | -0.35 (-6.35%) | 16,808,034 |
| 28 May 2014 | CNY | 5.68 | 5.69 | 5.49 | 5.51 | 5.51 | -0.18 (-3.16%) | 11,244,521 |
| 27 May 2014 | CNY | 5.66 | 5.72 | 5.55 | 5.69 | 5.69 | +0.02 (+0.35%) | 7,690,632 |
| 26 May 2014 | CNY | 5.69 | 5.77 | 5.51 | 5.67 | 5.67 | -0.06 (-1.05%) | 10,797,645 |
| 23 May 2014 | CNY | 5.77 | 5.93 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 10,662,123 |
| 22 May 2014 | CNY | 5.63 | 5.88 | 5.56 | 5.83 | 5.83 | +0.17 (+3.00%) | 16,862,756 |
| 21 May 2014 | CNY | 5.7 | 5.98 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 17,763,736 |
| 20 May 2014 | CNY | 5.59 | 5.84 | 5.44 | 5.8 | 5.8 | +0.17 (+3.02%) | 20,277,455 |
| 19 May 2014 | CNY | 5.4 | 5.74 | 5.09 | 5.63 | 5.63 | +0.05 (+0.90%) | 14,646,966 |
| 16 May 2014 | CNY | 5.48 | 5.8 | 5.43 | 5.58 | 5.58 | +0.15 (+2.76%) | 18,871,714 |
| 15 May 2014 | CNY | 5.59 | 5.63 | 5.29 | 5.43 | 5.43 | -0.16 (-2.86%) | 13,473,903 |
| 14 May 2014 | CNY | 5.69 | 5.84 | 5.41 | 5.59 | 5.59 | -0.16 (-2.78%) | 21,398,646 |
| 13 May 2014 | CNY | 5.29 | 5.75 | 5.19 | 5.75 | 5.75 | +0.52 (+9.94%) | 27,418,636 |
| 12 May 2014 | CNY | 5.13 | 5.35 | 5.13 | 5.23 | 5.23 | +0.1 (+1.95%) | 15,514,106 |
| 9 May 2014 | CNY | 5.45 | 5.47 | 5.01 | 5.13 | 5.13 | -0.31 (-5.70%) | 19,572,153 |
