| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 3.935 | 4.13 | 3.92 | 4.1 | 4.1 | +0.165 (+4.19%) | 6,958,334 |
| 26 Jun 2014 | CNY | 3.92 | 3.975 | 3.92 | 3.935 | 3.935 | +0.005 (+0.13%) | 3,584,110 |
| 25 Jun 2014 | CNY | 4.015 | 4.04 | 3.925 | 3.93 | 3.93 | -0.105 (-2.60%) | 4,270,914 |
| 24 Jun 2014 | CNY | 4.015 | 4.06 | 3.98 | 4.035 | 4.035 | -0.005 (-0.12%) | 3,653,346 |
| 23 Jun 2014 | CNY | 4.08 | 4.14 | 4 | 4.04 | 4.04 | -0.035 (-0.86%) | 7,027,984 |
| 20 Jun 2014 | CNY | 3.92 | 4.085 | 3.89 | 4.075 | 4.075 | +0.155 (+3.95%) | 10,007,696 |
| 19 Jun 2014 | CNY | 3.775 | 3.99 | 3.775 | 3.92 | 3.92 | +0.11 (+2.89%) | 9,851,108 |
| 18 Jun 2014 | CNY | 3.8 | 3.885 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 5,506,564 |
| 17 Jun 2014 | CNY | 3.7 | 3.86 | 3.695 | 3.82 | 3.82 | +0.1 (+2.69%) | 7,052,404 |
| 16 Jun 2014 | CNY | 3.775 | 3.775 | 3.685 | 3.72 | 3.72 | -0.045 (-1.20%) | 5,614,132 |
| 13 Jun 2014 | CNY | 3.75 | 3.81 | 3.715 | 3.765 | 3.765 | +0.04 (+1.07%) | 3,788,194 |
| 12 Jun 2014 | CNY | 3.78 | 3.8 | 3.72 | 3.725 | 3.725 | -0.055 (-1.46%) | 4,487,622 |
| 11 Jun 2014 | CNY | 3.74 | 3.84 | 3.715 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,463,974 |
| 10 Jun 2014 | CNY | 3.715 | 3.76 | 3.68 | 3.75 | 3.75 | +0.035 (+0.94%) | 4,355,784 |
| 9 Jun 2014 | CNY | 3.83 | 3.875 | 3.69 | 3.715 | 3.715 | -0.135 (-3.51%) | 5,292,330 |
| 6 Jun 2014 | CNY | 3.875 | 3.895 | 3.81 | 3.85 | 3.85 | -0.005 (-0.13%) | 4,766,894 |
| 5 Jun 2014 | CNY | 3.835 | 3.89 | 3.805 | 3.855 | 3.855 | -0.035 (-0.90%) | 6,416,592 |
| 4 Jun 2014 | CNY | 3.875 | 3.985 | 3.825 | 3.89 | 3.89 | +0.1 (+2.64%) | 12,198,248 |
| 3 Jun 2014 | CNY | 3.79 | 3.895 | 3.765 | 3.79 | 3.79 | -0.035 (-0.92%) | 6,740,918 |
| 30 May 2014 | CNY | 3.99 | 3.995 | 3.775 | 3.825 | 3.825 | -0.18 (-4.49%) | 16,514,440 |
| 29 May 2014 | CNY | 4.035 | 4.23 | 3.985 | 4.005 | 4.005 | -0.08 (-1.96%) | 24,664,798 |
| 28 May 2014 | CNY | 4.1 | 4.34 | 3.99 | 4.085 | 4.085 | -0.35 (-7.89%) | 33,077,048 |
| 27 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 26 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 23 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 22 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 21 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 20 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 19 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
| 16 May 2014 | CNY | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0.0 (0.0%) | 0 |
