| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 8.8 | 8.83 | 8.72 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,484,330 |
| 26 Jun 2014 | CNY | 8.73 | 8.8 | 8.72 | 8.8 | 8.8 | +0.08 (+0.92%) | 2,529,900 |
| 25 Jun 2014 | CNY | 8.7 | 8.73 | 8.64 | 8.72 | 8.72 | 0.0 (0.0%) | 1,556,886 |
| 24 Jun 2014 | CNY | 8.64 | 8.74 | 8.64 | 8.72 | 8.72 | +0.04 (+0.46%) | 1,660,124 |
| 23 Jun 2014 | CNY | 8.55 | 8.7 | 8.51 | 8.68 | 8.68 | +0.13 (+1.52%) | 2,037,738 |
| 20 Jun 2014 | CNY | 8.45 | 8.57 | 8.42 | 8.55 | 8.55 | +0.12 (+1.42%) | 1,242,717 |
| 19 Jun 2014 | CNY | 8.59 | 8.73 | 8.4 | 8.43 | 8.43 | -0.17 (-1.98%) | 2,702,854 |
| 18 Jun 2014 | CNY | 8.57 | 8.64 | 8.56 | 8.6 | 8.6 | +0.03 (+0.35%) | 2,219,565 |
| 17 Jun 2014 | CNY | 8.71 | 8.71 | 8.56 | 8.57 | 8.57 | -0.16 (-1.83%) | 2,603,924 |
| 16 Jun 2014 | CNY | 8.76 | 8.78 | 8.67 | 8.73 | 8.73 | -0.05 (-0.57%) | 2,968,759 |
| 13 Jun 2014 | CNY | 8.66 | 8.82 | 8.64 | 8.78 | 8.78 | +0.09 (+1.04%) | 4,366,107 |
| 12 Jun 2014 | CNY | 8.88 | 9.08 | 8.69 | 8.69 | 8.69 | +0.07 (+0.81%) | 8,752,442 |
| 11 Jun 2014 | CNY | 8.48 | 8.68 | 8.45 | 8.62 | 8.62 | +0.15 (+1.77%) | 3,657,921 |
| 10 Jun 2014 | CNY | 8.39 | 8.48 | 8.35 | 8.47 | 8.47 | +0.06 (+0.71%) | 1,271,935 |
| 9 Jun 2014 | CNY | 8.35 | 8.46 | 8.32 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,072,210 |
| 6 Jun 2014 | CNY | 8.36 | 8.43 | 8.31 | 8.36 | 8.36 | -0.01 (-0.12%) | 1,075,771 |
| 5 Jun 2014 | CNY | 8.36 | 8.4 | 8.29 | 8.37 | 8.37 | +0.03 (+0.36%) | 959,049 |
| 4 Jun 2014 | CNY | 8.31 | 8.36 | 8.21 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,408,661 |
| 3 Jun 2014 | CNY | 8.4 | 8.44 | 8.33 | 8.33 | 8.33 | -0.03 (-0.36%) | 1,080,920 |
| 30 May 2014 | CNY | 8.38 | 8.42 | 8.34 | 8.36 | 8.36 | -0.02 (-0.24%) | 965,590 |
| 29 May 2014 | CNY | 8.55 | 8.57 | 8.33 | 8.38 | 8.38 | -0.19 (-2.22%) | 1,874,443 |
| 28 May 2014 | CNY | 8.48 | 8.57 | 8.41 | 8.57 | 8.57 | +0.09 (+1.06%) | 2,434,252 |
| 27 May 2014 | CNY | 8.52 | 8.57 | 8.47 | 8.48 | 8.48 | -0.04 (-0.47%) | 1,146,420 |
| 26 May 2014 | CNY | 8.45 | 8.56 | 8.45 | 8.52 | 8.52 | +0.04 (+0.47%) | 1,446,456 |
| 23 May 2014 | CNY | 8.45 | 8.51 | 8.42 | 8.48 | 8.48 | +0.01 (+0.12%) | 1,280,090 |
| 22 May 2014 | CNY | 8.36 | 8.5 | 8.36 | 8.47 | 8.47 | +0.08 (+0.95%) | 1,929,347 |
| 21 May 2014 | CNY | 8.32 | 8.39 | 8.3 | 8.39 | 8.39 | +0.06 (+0.72%) | 1,322,288 |
| 20 May 2014 | CNY | 8.29 | 8.43 | 8.29 | 8.33 | 8.33 | +0.06 (+0.73%) | 1,143,722 |
| 19 May 2014 | CNY | 8.32 | 8.32 | 8.21 | 8.27 | 8.27 | 0.0 (0.0%) | 1,416,839 |
| 16 May 2014 | CNY | 8.29 | 8.32 | 8.19 | 8.27 | 8.27 | +0.01 (+0.12%) | 1,682,943 |
