| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | CNY | 3.97 | 4.09 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 5,830,849 |
| 11 Jul 2014 | CNY | 3.89 | 4 | 3.89 | 3.98 | 3.98 | +0.09 (+2.31%) | 5,029,044 |
| 10 Jul 2014 | CNY | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 4,510,510 |
| 9 Jul 2014 | CNY | 4.03 | 4.08 | 3.88 | 3.89 | 3.89 | -0.15 (-3.71%) | 12,835,579 |
| 8 Jul 2014 | CNY | 3.97 | 4.19 | 3.94 | 4.04 | 4.04 | +0.06 (+1.51%) | 16,940,856 |
| 7 Jul 2014 | CNY | 3.95 | 4 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 5,892,265 |
| 4 Jul 2014 | CNY | 4.05 | 4.09 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 13,952,386 |
| 3 Jul 2014 | CNY | 4.2 | 4.24 | 4.05 | 4.09 | 4.09 | -0.2 (-4.66%) | 21,225,134 |
| 2 Jul 2014 | CNY | 4.03 | 4.47 | 4.03 | 4.29 | 4.29 | +0.2 (+4.89%) | 37,482,093 |
| 1 Jul 2014 | CNY | 4.18 | 4.18 | 3.94 | 4.09 | 4.09 | +0.29 (+7.63%) | 28,546,727 |
| 30 Jun 2014 | CNY | 3.75 | 3.82 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,706,092 |
| 27 Jun 2014 | CNY | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | -0.01 (-0.27%) | 4,557,503 |
| 26 Jun 2014 | CNY | 3.61 | 3.79 | 3.61 | 3.74 | 3.74 | +0.13 (+3.60%) | 7,351,076 |
| 25 Jun 2014 | CNY | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,530,302 |
| 24 Jun 2014 | CNY | 3.57 | 3.6 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,207,612 |
| 23 Jun 2014 | CNY | 3.57 | 3.61 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,437,130 |
| 20 Jun 2014 | CNY | 3.56 | 3.62 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 1,682,938 |
| 19 Jun 2014 | CNY | 3.67 | 3.68 | 3.54 | 3.57 | 3.57 | -0.11 (-2.99%) | 2,236,148 |
| 18 Jun 2014 | CNY | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,731,569 |
| 17 Jun 2014 | CNY | 3.65 | 3.69 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,825,408 |
| 16 Jun 2014 | CNY | 3.57 | 3.66 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 6,174,304 |
| 13 Jun 2014 | CNY | 3.55 | 3.58 | 3.52 | 3.57 | 3.57 | 0.0 (0.0%) | 2,468,394 |
| 12 Jun 2014 | CNY | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 1,631,247 |
| 11 Jun 2014 | CNY | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 2,254,808 |
| 10 Jun 2014 | CNY | 3.52 | 3.58 | 3.51 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,859,172 |
| 9 Jun 2014 | CNY | 3.57 | 3.58 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,210,599 |
| 6 Jun 2014 | CNY | 3.58 | 3.6 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 1,492,709 |
| 5 Jun 2014 | CNY | 3.51 | 3.6 | 3.51 | 3.58 | 3.58 | +0.07 (+1.99%) | 2,117,755 |
| 4 Jun 2014 | CNY | 3.57 | 3.58 | 3.49 | 3.51 | 3.51 | -0.07 (-1.96%) | 1,303,798 |
| 3 Jun 2014 | CNY | 3.64 | 3.68 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 1,900,371 |
