| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 6.78 | 6.82 | 6.45 | 6.55 | 6.55 | -0.45 (-6.43%) | 38,859,303 |
| 19 Jun 2014 | CNY | 7.5 | 7.58 | 7 | 7 | 7 | -0.78 (-10.03%) | 68,908,966 |
| 18 Jun 2014 | CNY | 6.98 | 7.79 | 6.95 | 7.78 | 7.78 | +0.7 (+9.89%) | 76,743,441 |
| 17 Jun 2014 | CNY | 6.85 | 7.21 | 6.85 | 7.08 | 7.08 | +0.32 (+4.73%) | 44,386,274 |
| 16 Jun 2014 | CNY | 6.8 | 6.88 | 6.7 | 6.76 | 6.76 | -0.05 (-0.73%) | 16,652,851 |
| 13 Jun 2014 | CNY | 6.67 | 6.88 | 6.55 | 6.81 | 6.81 | +0.11 (+1.64%) | 24,153,330 |
| 12 Jun 2014 | CNY | 6.65 | 6.82 | 6.6 | 6.7 | 6.7 | +0.01 (+0.15%) | 17,225,759 |
| 11 Jun 2014 | CNY | 6.59 | 6.82 | 6.54 | 6.69 | 6.69 | +0.1 (+1.52%) | 20,960,422 |
| 10 Jun 2014 | CNY | 6.55 | 6.69 | 6.43 | 6.59 | 6.59 | +0.01 (+0.15%) | 14,697,915 |
| 9 Jun 2014 | CNY | 6.5 | 6.74 | 6.34 | 6.58 | 6.58 | 0.0 (0.0%) | 18,882,282 |
| 6 Jun 2014 | CNY | 6.58 | 6.8 | 6.49 | 6.58 | 6.58 | -0.02 (-0.30%) | 16,482,997 |
| 5 Jun 2014 | CNY | 6.6 | 6.63 | 6.48 | 6.6 | 6.6 | -0.04 (-0.60%) | 12,451,259 |
| 4 Jun 2014 | CNY | 6.61 | 6.69 | 6.5 | 6.64 | 6.64 | -0.04 (-0.60%) | 13,752,231 |
| 3 Jun 2014 | CNY | 6.62 | 6.86 | 6.54 | 6.68 | 6.68 | +0.05 (+0.75%) | 21,646,501 |
| 30 May 2014 | CNY | 6.29 | 6.91 | 6.25 | 6.63 | 6.63 | +0.34 (+5.41%) | 27,514,140 |
| 29 May 2014 | CNY | 6.5 | 6.61 | 6.28 | 6.29 | 6.29 | -0.24 (-3.68%) | 16,824,124 |
| 28 May 2014 | CNY | 6.5 | 6.61 | 6.44 | 6.53 | 6.53 | -0.03 (-0.46%) | 16,075,124 |
| 27 May 2014 | CNY | 6.41 | 6.66 | 6.25 | 6.56 | 6.56 | +0.2 (+3.14%) | 25,027,756 |
| 26 May 2014 | CNY | 6.28 | 6.43 | 6.21 | 6.36 | 6.36 | +0.04 (+0.63%) | 16,773,428 |
| 23 May 2014 | CNY | 6.29 | 6.37 | 6.12 | 6.32 | 6.32 | 0.0 (0.0%) | 25,840,577 |
| 22 May 2014 | CNY | 5.89 | 6.48 | 5.85 | 6.32 | 6.32 | +0.43 (+7.30%) | 42,611,036 |
| 21 May 2014 | CNY | 5.79 | 5.93 | 5.72 | 5.89 | 5.89 | +0.06 (+1.03%) | 7,723,890 |
| 20 May 2014 | CNY | 5.92 | 5.94 | 5.78 | 5.83 | 5.83 | -0.09 (-1.52%) | 9,705,236 |
| 19 May 2014 | CNY | 5.79 | 6.01 | 5.77 | 5.92 | 5.92 | +0.14 (+2.42%) | 16,283,310 |
| 16 May 2014 | CNY | 5.79 | 5.87 | 5.6 | 5.78 | 5.78 | -0.02 (-0.34%) | 8,928,799 |
| 15 May 2014 | CNY | 6.08 | 6.08 | 5.78 | 5.8 | 5.8 | -0.29 (-4.76%) | 12,090,042 |
| 14 May 2014 | CNY | 6.02 | 6.11 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 7,346,462 |
| 13 May 2014 | CNY | 6.1 | 6.18 | 5.98 | 6.04 | 6.04 | -0.1 (-1.63%) | 14,169,674 |
| 12 May 2014 | CNY | 5.91 | 6.2 | 5.91 | 6.14 | 6.14 | +0.38 (+6.60%) | 20,428,622 |
| 9 May 2014 | CNY | 5.84 | 5.92 | 5.63 | 5.76 | 5.76 | -0.13 (-2.21%) | 11,008,322 |
