| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | +0.04 (+1.10%) | 5,187,282 |
| 25 Jun 2014 | CNY | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 4,109,649 |
| 24 Jun 2014 | CNY | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,196,682 |
| 23 Jun 2014 | CNY | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 3,858,506 |
| 20 Jun 2014 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,278,474 |
| 19 Jun 2014 | CNY | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -0.11 (-2.94%) | 7,234,944 |
| 18 Jun 2014 | CNY | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,482,149 |
| 17 Jun 2014 | CNY | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 3,850,673 |
| 16 Jun 2014 | CNY | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 5,429,723 |
| 13 Jun 2014 | CNY | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 6,389,546 |
| 12 Jun 2014 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 5,261,937 |
| 11 Jun 2014 | CNY | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,488,708 |
| 10 Jun 2014 | CNY | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 4,616,065 |
| 9 Jun 2014 | CNY | 3.71 | 3.74 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 4,972,423 |
| 6 Jun 2014 | CNY | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,964,487 |
| 5 Jun 2014 | CNY | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 3,502,906 |
| 4 Jun 2014 | CNY | 3.7 | 3.72 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 4,313,773 |
| 3 Jun 2014 | CNY | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,179,650 |
| 30 May 2014 | CNY | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 5,954,812 |
| 29 May 2014 | CNY | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 9,571,092 |
| 28 May 2014 | CNY | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 7,280,131 |
| 27 May 2014 | CNY | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 4,579,300 |
| 26 May 2014 | CNY | 3.75 | 3.76 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,264,508 |
| 23 May 2014 | CNY | 3.72 | 3.74 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,480,576 |
| 22 May 2014 | CNY | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 4,259,439 |
| 21 May 2014 | CNY | 3.71 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 5,290,817 |
| 20 May 2014 | CNY | 3.73 | 3.75 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 4,886,614 |
| 19 May 2014 | CNY | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 4,123,434 |
| 16 May 2014 | CNY | 3.78 | 3.8 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 5,325,459 |
| 15 May 2014 | CNY | 3.79 | 3.81 | 3.74 | 3.81 | 3.81 | +0.02 (+0.53%) | 6,305,549 |
