| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 3.62 | 3.63 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 6,817,756 |
| 3 Jul 2014 | CNY | 3.59 | 3.67 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 8,462,388 |
| 2 Jul 2014 | CNY | 3.65 | 3.68 | 3.54 | 3.59 | 3.59 | -0.04 (-1.10%) | 8,136,008 |
| 1 Jul 2014 | CNY | 3.55 | 3.64 | 3.53 | 3.63 | 3.63 | +0.1 (+2.83%) | 14,136,352 |
| 30 Jun 2014 | CNY | 3.49 | 3.57 | 3.48 | 3.53 | 3.53 | +0.04 (+1.15%) | 8,343,962 |
| 27 Jun 2014 | CNY | 3.4 | 3.51 | 3.39 | 3.49 | 3.49 | +0.09 (+2.65%) | 7,767,932 |
| 26 Jun 2014 | CNY | 3.37 | 3.41 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,286,574 |
| 25 Jun 2014 | CNY | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 3,913,674 |
| 24 Jun 2014 | CNY | 3.41 | 3.42 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 3,722,187 |
| 23 Jun 2014 | CNY | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | +0.04 (+1.19%) | 4,636,549 |
| 20 Jun 2014 | CNY | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 3,820,416 |
| 19 Jun 2014 | CNY | 3.43 | 3.45 | 3.31 | 3.34 | 3.34 | -0.08 (-2.34%) | 6,094,623 |
| 18 Jun 2014 | CNY | 3.5 | 3.52 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 6,021,440 |
| 17 Jun 2014 | CNY | 3.59 | 3.6 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 9,265,767 |
| 16 Jun 2014 | CNY | 3.58 | 3.63 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 5,630,972 |
| 13 Jun 2014 | CNY | 3.58 | 3.63 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 10,153,988 |
| 12 Jun 2014 | CNY | 3.73 | 3.74 | 3.59 | 3.59 | 3.59 | +1.698 (+89.70%) | 13,211,533 |
| 12 Jun 2014 |
|
|||||||
| 11 Jun 2014 | CNY | 3.84 | 3.86 | 3.78 | 3.785 | 3.785 | -0.06 (-1.56%) | 15,116,104 |
| 10 Jun 2014 | CNY | 3.845 | 3.85 | 3.805 | 3.845 | 3.845 | +0.01 (+0.26%) | 11,194,892 |
| 9 Jun 2014 | CNY | 3.84 | 3.86 | 3.815 | 3.835 | 3.835 | 0.0 (0.0%) | 8,537,214 |
| 6 Jun 2014 | CNY | 3.825 | 3.855 | 3.785 | 3.835 | 3.835 | +0.06 (+1.59%) | 16,299,230 |
| 5 Jun 2014 | CNY | 3.72 | 3.79 | 3.705 | 3.775 | 3.775 | +0.055 (+1.48%) | 4,171,722 |
| 4 Jun 2014 | CNY | 3.765 | 3.77 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 4,250,878 |
| 3 Jun 2014 | CNY | 3.77 | 3.785 | 3.75 | 3.76 | 3.76 | -0.005 (-0.13%) | 3,535,770 |
| 30 May 2014 | CNY | 3.765 | 3.775 | 3.75 | 3.765 | 3.765 | 0.0 (0.0%) | 4,849,926 |
| 29 May 2014 | CNY | 3.845 | 3.85 | 3.765 | 3.765 | 3.765 | -0.08 (-2.08%) | 8,124,308 |
| 28 May 2014 | CNY | 3.855 | 3.86 | 3.795 | 3.845 | 3.845 | -0.01 (-0.26%) | 6,982,622 |
| 27 May 2014 | CNY | 3.85 | 3.88 | 3.83 | 3.855 | 3.855 | 0.0 (0.0%) | 6,029,724 |
| 26 May 2014 | CNY | 3.825 | 3.855 | 3.815 | 3.855 | 3.855 | +0.03 (+0.78%) | 6,703,750 |
| 23 May 2014 | CNY | 3.82 | 3.835 | 3.78 | 3.825 | 3.825 | +0.005 (+0.13%) | 7,493,248 |
