| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 6.23 | 6.27 | 6.19 | 6.22 | 6.22 | -0.04 (-0.64%) | 1,377,658 |
| 3 Jul 2014 | CNY | 6.25 | 6.27 | 6.19 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,718,549 |
| 2 Jul 2014 | CNY | 6.15 | 6.26 | 6.14 | 6.24 | 6.24 | +0.09 (+1.46%) | 3,384,289 |
| 1 Jul 2014 | CNY | 6.16 | 6.22 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,570,938 |
| 30 Jun 2014 | CNY | 6.18 | 6.23 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 1,530,589 |
| 27 Jun 2014 | CNY | 6.16 | 6.25 | 6.09 | 6.22 | 6.22 | +0.01 (+0.16%) | 2,788,823 |
| 26 Jun 2014 | CNY | 6.05 | 6.34 | 6.03 | 6.21 | 6.21 | +0.15 (+2.48%) | 5,974,580 |
| 25 Jun 2014 | CNY | 6 | 6.08 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 1,637,453 |
| 24 Jun 2014 | CNY | 5.89 | 6.13 | 5.89 | 6.01 | 6.01 | +0.09 (+1.52%) | 2,024,584 |
| 23 Jun 2014 | CNY | 5.83 | 5.95 | 5.82 | 5.92 | 5.92 | +0.1 (+1.72%) | 1,388,916 |
| 20 Jun 2014 | CNY | 5.76 | 5.86 | 5.73 | 5.82 | 5.82 | +0.07 (+1.22%) | 815,536 |
| 19 Jun 2014 | CNY | 5.92 | 5.95 | 5.75 | 5.75 | 5.75 | -0.16 (-2.71%) | 1,619,070 |
| 18 Jun 2014 | CNY | 6 | 6.01 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 2,144,600 |
| 17 Jun 2014 | CNY | 6.09 | 6.12 | 5.98 | 5.98 | 5.98 | -0.11 (-1.81%) | 1,583,869 |
| 16 Jun 2014 | CNY | 6.11 | 6.16 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 1,858,787 |
| 13 Jun 2014 | CNY | 6 | 6.15 | 6 | 6.11 | 6.11 | +0.1 (+1.66%) | 1,886,500 |
| 12 Jun 2014 | CNY | 6.09 | 6.09 | 6.01 | 6.01 | 6.01 | -0.08 (-1.31%) | 1,247,427 |
| 11 Jun 2014 | CNY | 5.94 | 6.13 | 5.93 | 6.09 | 6.09 | +0.15 (+2.53%) | 2,782,174 |
| 10 Jun 2014 | CNY | 5.89 | 5.95 | 5.88 | 5.94 | 5.94 | +0.03 (+0.51%) | 828,579 |
| 9 Jun 2014 | CNY | 5.9 | 5.96 | 5.88 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,098,099 |
| 6 Jun 2014 | CNY | 5.98 | 5.99 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 1,207,500 |
| 5 Jun 2014 | CNY | 5.87 | 5.97 | 5.84 | 5.97 | 5.97 | +0.08 (+1.36%) | 1,473,246 |
| 4 Jun 2014 | CNY | 6.02 | 6.04 | 5.85 | 5.89 | 5.89 | -0.12 (-2.00%) | 1,710,057 |
| 3 Jun 2014 | CNY | 6.08 | 6.13 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 2,006,872 |
| 30 May 2014 | CNY | 6.17 | 6.21 | 6.05 | 6.12 | 6.12 | -0.14 (-2.24%) | 4,155,530 |
| 29 May 2014 | CNY | 6.11 | 6.48 | 6.11 | 6.26 | 6.26 | +0.32 (+5.39%) | 9,321,768 |
| 28 May 2014 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 27 May 2014 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 26 May 2014 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 23 May 2014 | CNY | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
