| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 6.29 | 6.35 | 6.24 | 6.3 | 6.3 | +0.025 (+0.40%) | 9,229,462 |
| 25 Jun 2014 | CNY | 6.26 | 6.39 | 6.24 | 6.275 | 6.275 | +0.025 (+0.40%) | 13,192,996 |
| 24 Jun 2014 | CNY | 6.135 | 6.31 | 6.135 | 6.25 | 6.25 | +0.115 (+1.87%) | 12,993,382 |
| 23 Jun 2014 | CNY | 6.045 | 6.23 | 6.03 | 6.135 | 6.135 | +0.115 (+1.91%) | 14,084,768 |
| 20 Jun 2014 | CNY | 5.915 | 6.025 | 5.9 | 6.02 | 6.02 | +0.095 (+1.60%) | 5,394,136 |
| 19 Jun 2014 | CNY | 6.06 | 6.09 | 5.825 | 5.925 | 5.925 | -0.135 (-2.23%) | 9,543,878 |
| 18 Jun 2014 | CNY | 6.09 | 6.13 | 6.015 | 6.06 | 6.06 | -0.04 (-0.66%) | 8,249,770 |
| 17 Jun 2014 | CNY | 6.15 | 6.175 | 6.025 | 6.1 | 6.1 | -0.075 (-1.21%) | 12,782,572 |
| 16 Jun 2014 | CNY | 6.125 | 6.235 | 6.085 | 6.175 | 6.175 | +0.05 (+0.82%) | 12,254,814 |
| 13 Jun 2014 | CNY | 6 | 6.19 | 5.955 | 6.125 | 6.125 | +0.105 (+1.74%) | 12,949,124 |
| 12 Jun 2014 | CNY | 6.07 | 6.08 | 5.94 | 6.02 | 6.02 | -0.03 (-0.50%) | 10,176,530 |
| 11 Jun 2014 | CNY | 5.87 | 6.06 | 5.83 | 6.05 | 6.05 | +0.18 (+3.07%) | 17,991,552 |
| 10 Jun 2014 | CNY | 5.8 | 5.87 | 5.725 | 5.87 | 5.87 | +0.07 (+1.21%) | 7,506,156 |
| 9 Jun 2014 | CNY | 5.79 | 5.825 | 5.67 | 5.8 | 5.8 | +0.015 (+0.26%) | 5,916,686 |
| 6 Jun 2014 | CNY | 5.75 | 5.855 | 5.72 | 5.785 | 5.785 | +0.035 (+0.61%) | 6,811,674 |
| 5 Jun 2014 | CNY | 5.73 | 5.75 | 5.665 | 5.75 | 5.75 | +0.03 (+0.52%) | 7,110,812 |
| 4 Jun 2014 | CNY | 5.815 | 5.835 | 5.635 | 5.72 | 5.72 | -0.12 (-2.05%) | 6,794,504 |
| 3 Jun 2014 | CNY | 5.85 | 5.9 | 5.825 | 5.84 | 5.84 | 0.0 (0.0%) | 4,796,162 |
| 30 May 2014 | CNY | 5.76 | 5.9 | 5.76 | 5.84 | 5.84 | +0.025 (+0.43%) | 6,159,920 |
| 29 May 2014 | CNY | 5.98 | 6.01 | 5.815 | 5.815 | 5.815 | -0.16 (-2.68%) | 8,731,422 |
| 28 May 2014 | CNY | 5.94 | 6.075 | 5.9 | 5.975 | 5.975 | -0.015 (-0.25%) | 16,804,734 |
| 27 May 2014 | CNY | 5.755 | 6.08 | 5.74 | 5.99 | 5.99 | +0.12 (+2.04%) | 22,625,568 |
| 26 May 2014 | CNY | 5.9 | 6.16 | 5.79 | 5.87 | 5.87 | +0.27 (+4.82%) | 29,341,630 |
| 23 May 2014 | CNY | 5.5 | 5.605 | 5.5 | 5.6 | 5.6 | +0.09 (+1.63%) | 4,900,732 |
| 22 May 2014 | CNY | 5.54 | 5.585 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 5,694,378 |
| 21 May 2014 | CNY | 5.445 | 5.53 | 5.4 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,052,732 |
| 20 May 2014 | CNY | 5.395 | 5.495 | 5.365 | 5.47 | 5.47 | +0.115 (+2.15%) | 4,549,198 |
| 19 May 2014 | CNY | 5.36 | 5.415 | 5.31 | 5.355 | 5.355 | -0.075 (-1.38%) | 3,150,902 |
| 16 May 2014 | CNY | 5.445 | 5.515 | 5.31 | 5.43 | 5.43 | -0.015 (-0.28%) | 4,899,286 |
| 15 May 2014 | CNY | 5.505 | 5.545 | 5.43 | 5.445 | 5.445 | -0.075 (-1.36%) | 6,229,378 |
