| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 8.9 | 9.18 | 8.71 | 8.83 | 8.83 | -0.03 (-0.34%) | 4,001,920 |
| 2 Jul 2014 | CNY | 8.75 | 8.95 | 8.7 | 8.86 | 8.86 | +0.02 (+0.23%) | 4,003,674 |
| 1 Jul 2014 | CNY | 8.85 | 8.95 | 8.68 | 8.84 | 8.84 | -0.02 (-0.23%) | 5,515,896 |
| 30 Jun 2014 | CNY | 9.3 | 9.45 | 8.64 | 8.86 | 8.86 | -0.23 (-2.53%) | 13,317,986 |
| 27 Jun 2014 | CNY | 8.27 | 9.09 | 8.2 | 9.09 | 9.09 | +0.83 (+10.05%) | 10,854,307 |
| 26 Jun 2014 | CNY | 8.07 | 8.38 | 7.93 | 8.26 | 8.26 | +0.2 (+2.48%) | 2,562,436 |
| 25 Jun 2014 | CNY | 8.2 | 8.22 | 7.91 | 8.06 | 8.06 | -0.16 (-1.95%) | 2,680,768 |
| 24 Jun 2014 | CNY | 8.5 | 8.8 | 8.18 | 8.22 | 8.22 | -0.04 (-0.48%) | 5,602,287 |
| 23 Jun 2014 | CNY | 7.76 | 8.38 | 7.76 | 8.26 | 8.26 | +0.41 (+5.22%) | 2,500,517 |
| 20 Jun 2014 | CNY | 7.7 | 7.86 | 7.5 | 7.85 | 7.85 | +0.15 (+1.95%) | 1,541,479 |
| 19 Jun 2014 | CNY | 7.98 | 8.06 | 7.7 | 7.7 | 7.7 | -0.29 (-3.63%) | 1,741,031 |
| 18 Jun 2014 | CNY | 8.12 | 8.18 | 7.97 | 7.99 | 7.99 | -0.12 (-1.48%) | 1,235,774 |
| 17 Jun 2014 | CNY | 7.94 | 8.16 | 7.94 | 8.11 | 8.11 | +0.15 (+1.88%) | 1,602,229 |
| 16 Jun 2014 | CNY | 7.91 | 8.1 | 7.91 | 7.96 | 7.96 | 0.0 (0.0%) | 1,510,637 |
| 13 Jun 2014 | CNY | 7.95 | 8 | 7.85 | 7.96 | 7.96 | -0.02 (-0.25%) | 1,618,890 |
| 12 Jun 2014 | CNY | 7.8 | 8 | 7.7 | 7.98 | 7.98 | +0.2 (+2.57%) | 2,563,811 |
| 11 Jun 2014 | CNY | 7.85 | 7.9 | 7.74 | 7.78 | 7.78 | -0.05 (-0.64%) | 1,034,150 |
| 10 Jun 2014 | CNY | 7.68 | 7.86 | 7.6 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,048,408 |
| 9 Jun 2014 | CNY | 7.68 | 7.72 | 7.54 | 7.72 | 7.72 | -0.03 (-0.39%) | 917,836 |
| 6 Jun 2014 | CNY | 7.82 | 7.82 | 7.68 | 7.75 | 7.75 | +0.01 (+0.13%) | 954,012 |
| 5 Jun 2014 | CNY | 7.8 | 7.8 | 7.68 | 7.74 | 7.74 | +0.05 (+0.65%) | 817,278 |
| 4 Jun 2014 | CNY | 7.81 | 7.86 | 7.66 | 7.69 | 7.69 | -0.12 (-1.54%) | 887,520 |
| 3 Jun 2014 | CNY | 7.65 | 7.9 | 7.64 | 7.81 | 7.81 | +0.12 (+1.56%) | 1,689,308 |
| 30 May 2014 | CNY | 7.7 | 7.73 | 7.57 | 7.69 | 7.69 | 0.0 (0.0%) | 1,034,167 |
| 29 May 2014 | CNY | 7.76 | 7.83 | 7.65 | 7.69 | 7.69 | -0.1 (-1.28%) | 596,514 |
| 28 May 2014 | CNY | 7.8 | 7.86 | 7.67 | 7.79 | 7.79 | -0.01 (-0.13%) | 1,041,784 |
| 27 May 2014 | CNY | 7.73 | 7.8 | 7.62 | 7.8 | 7.8 | +0.13 (+1.69%) | 720,561 |
| 26 May 2014 | CNY | 7.75 | 7.75 | 7.6 | 7.67 | 7.67 | -0.04 (-0.52%) | 808,406 |
| 23 May 2014 | CNY | 7.62 | 7.71 | 7.59 | 7.71 | 7.71 | +0.09 (+1.18%) | 552,585 |
| 22 May 2014 | CNY | 7.63 | 7.75 | 7.6 | 7.62 | 7.62 | +0.03 (+0.40%) | 547,317 |
