| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 4,438,679 |
| 25 Jun 2014 | CNY | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,325,706 |
| 24 Jun 2014 | CNY | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 4,078,836 |
| 23 Jun 2014 | CNY | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 3,520,698 |
| 20 Jun 2014 | CNY | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,950,243 |
| 19 Jun 2014 | CNY | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 6,300,834 |
| 18 Jun 2014 | CNY | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,890,994 |
| 17 Jun 2014 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,425,825 |
| 16 Jun 2014 | CNY | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 4,750,381 |
| 13 Jun 2014 | CNY | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 4,222,906 |
| 12 Jun 2014 | CNY | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 2,867,801 |
| 11 Jun 2014 | CNY | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,807,592 |
| 10 Jun 2014 | CNY | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 3,225,496 |
| 9 Jun 2014 | CNY | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 3,364,700 |
| 6 Jun 2014 | CNY | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 3,054,609 |
| 5 Jun 2014 | CNY | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,057,551 |
| 4 Jun 2014 | CNY | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,056,505 |
| 3 Jun 2014 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,748,260 |
| 30 May 2014 | CNY | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,835,699 |
| 29 May 2014 | CNY | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,084,969 |
| 28 May 2014 | CNY | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,372,611 |
| 27 May 2014 | CNY | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,165,133 |
| 26 May 2014 | CNY | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,101,117 |
| 23 May 2014 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,594,750 |
| 22 May 2014 | CNY | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 5,385,210 |
| 21 May 2014 | CNY | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 3,194,111 |
| 20 May 2014 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,398,821 |
| 19 May 2014 | CNY | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,757,500 |
| 16 May 2014 | CNY | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,594,906 |
| 15 May 2014 | CNY | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 4,289,137 |
