| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 4.2 | 4.2333 | 4.175 | 4.2167 | 4.2167 | +0.017 (+0.40%) | 3,476,030 |
| 26 Jun 2014 | CNY | 4.15 | 4.2083 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 3,722,953 |
| 25 Jun 2014 | CNY | 4.1833 | 4.1833 | 4.1333 | 4.15 | 4.15 | -0.033 (-0.80%) | 3,141,891 |
| 24 Jun 2014 | CNY | 4.175 | 4.2 | 4.15 | 4.1833 | 4.1833 | +0.008 (+0.20%) | 2,609,042 |
| 23 Jun 2014 | CNY | 4.2 | 4.2 | 4.1583 | 4.175 | 4.175 | -0.008 (-0.20%) | 3,082,239 |
| 20 Jun 2014 | CNY | 4.1667 | 4.1917 | 4.1417 | 4.1833 | 4.1833 | +0.033 (+0.80%) | 2,786,062 |
| 19 Jun 2014 | CNY | 4.2917 | 4.3083 | 4.1167 | 4.15 | 4.15 | -0.158 (-3.67%) | 5,568,590 |
| 18 Jun 2014 | CNY | 4.2417 | 4.3583 | 4.2333 | 4.3083 | 4.3083 | +0.058 (+1.37%) | 6,521,504 |
| 17 Jun 2014 | CNY | 4.3083 | 4.3167 | 4.2333 | 4.25 | 4.25 | -0.075 (-1.73%) | 3,647,949 |
| 16 Jun 2014 | CNY | 4.3 | 4.3417 | 4.275 | 4.325 | 4.325 | +0.025 (+0.58%) | 3,822,931 |
| 13 Jun 2014 | CNY | 4.2583 | 4.3083 | 4.25 | 4.3 | 4.3 | +0.042 (+0.98%) | 2,967,783 |
| 12 Jun 2014 | CNY | 4.3 | 4.3 | 4.25 | 4.2583 | 4.2583 | -0.033 (-0.78%) | 2,273,701 |
| 11 Jun 2014 | CNY | 4.2917 | 4.3167 | 4.2583 | 4.2917 | 4.2917 | -0.017 (-0.39%) | 2,459,002 |
| 10 Jun 2014 | CNY | 4.275 | 4.3083 | 4.2333 | 4.3083 | 4.3083 | +0.025 (+0.58%) | 2,759,557 |
| 9 Jun 2014 | CNY | 4.2417 | 4.3917 | 4.2083 | 4.2833 | 4.2833 | +0.033 (+0.78%) | 3,295,402 |
| 6 Jun 2014 | CNY | 4.2333 | 4.25 | 4.2083 | 4.25 | 4.25 | 0.0 (0.0%) | 1,992,296 |
| 5 Jun 2014 | CNY | 4.2167 | 4.2583 | 4.1833 | 4.25 | 4.25 | +0.025 (+0.59%) | 2,073,639 |
| 4 Jun 2014 | CNY | 4.25 | 4.2583 | 4.2 | 4.225 | 4.225 | -0.033 (-0.78%) | 3,422,299 |
| 3 Jun 2014 | CNY | 4.275 | 4.3083 | 4.2583 | 4.2583 | 4.2583 | -0.017 (-0.39%) | 2,360,492 |
| 30 May 2014 | CNY | 4.2917 | 4.3 | 4.25 | 4.275 | 4.275 | -0.017 (-0.39%) | 2,183,992 |
| 29 May 2014 | CNY | 4.375 | 4.3833 | 4.2833 | 4.2917 | 4.2917 | -0.083 (-1.90%) | 4,032,062 |
| 28 May 2014 | CNY | 4.3167 | 4.375 | 4.2833 | 4.375 | 4.375 | +0.058 (+1.35%) | 3,548,848 |
| 27 May 2014 | CNY | 4.3833 | 4.4083 | 4.2833 | 4.3167 | 4.3167 | -0.083 (-1.89%) | 4,149,938 |
| 26 May 2014 | CNY | 4.3833 | 4.4083 | 4.3417 | 4.4 | 4.4 | +0.058 (+1.34%) | 3,179,931 |
| 23 May 2014 | CNY | 4.2833 | 4.3417 | 4.2583 | 4.3417 | 4.3417 | +0.042 (+0.97%) | 2,408,062 |
| 22 May 2014 | CNY | 4.3333 | 4.4 | 4.2917 | 4.3 | 4.3 | -0.042 (-0.96%) | 3,215,798 |
| 21 May 2014 | CNY | 4.2917 | 4.35 | 4.2167 | 4.3417 | 4.3417 | +0.042 (+0.97%) | 2,539,057 |
| 20 May 2014 | CNY | 4.3 | 4.3833 | 4.2833 | 4.3 | 4.3 | +0.017 (+0.39%) | 3,223,009 |
| 19 May 2014 | CNY | 4.3083 | 4.3083 | 4.25 | 4.2833 | 4.2833 | -0.033 (-0.77%) | 2,049,333 |
| 16 May 2014 | CNY | 4.2833 | 4.3167 | 4.2333 | 4.3167 | 4.3167 | +0.017 (+0.39%) | 3,418,040 |
