| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 6.52 | 6.74 | 6.51 | 6.7 | 6.7 | +0.16 (+2.45%) | 7,563,377 |
| 26 Jun 2014 | CNY | 6.51 | 6.64 | 6.49 | 6.54 | 6.54 | +0.03 (+0.46%) | 5,991,675 |
| 25 Jun 2014 | CNY | 6.4 | 6.52 | 6.38 | 6.51 | 6.51 | +0.07 (+1.09%) | 4,841,515 |
| 24 Jun 2014 | CNY | 6.53 | 6.66 | 6.42 | 6.44 | 6.44 | +0.08 (+1.26%) | 8,456,039 |
| 13 Jun 2014 | CNY | 6.28 | 6.37 | 6.28 | 6.36 | 6.36 | +0.07 (+1.11%) | 1,869,916 |
| 12 Jun 2014 | CNY | 6.37 | 6.37 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 2,156,636 |
| 11 Jun 2014 | CNY | 6.41 | 6.55 | 6.3 | 6.38 | 6.38 | -0.04 (-0.62%) | 5,941,899 |
| 10 Jun 2014 | CNY | 6.37 | 6.42 | 6.33 | 6.42 | 6.42 | +0.04 (+0.63%) | 2,566,040 |
| 9 Jun 2014 | CNY | 6.36 | 6.38 | 6.33 | 6.38 | 6.38 | -0.02 (-0.31%) | 2,433,142 |
| 6 Jun 2014 | CNY | 6.44 | 6.48 | 6.34 | 6.4 | 6.4 | -0.07 (-1.08%) | 4,351,859 |
| 5 Jun 2014 | CNY | 6.46 | 6.56 | 6.39 | 6.47 | 6.47 | -0.01 (-0.15%) | 10,814,537 |
| 4 Jun 2014 | CNY | 6.47 | 6.5 | 6.39 | 6.48 | 6.48 | -0.02 (-0.31%) | 4,498,106 |
| 3 Jun 2014 | CNY | 6.48 | 6.58 | 6.41 | 6.5 | 6.5 | 0.0 (0.0%) | 3,159,433 |
| 30 May 2014 | CNY | 6.51 | 6.67 | 6.48 | 6.5 | 6.5 | -0.01 (-0.15%) | 7,192,728 |
| 29 May 2014 | CNY | 6.47 | 6.56 | 6.43 | 6.51 | 6.51 | -0.01 (-0.15%) | 2,375,107 |
| 28 May 2014 | CNY | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | -0.02 (-0.31%) | 2,444,200 |
| 27 May 2014 | CNY | 6.63 | 6.63 | 6.47 | 6.54 | 6.54 | -0.02 (-0.30%) | 2,159,700 |
| 26 May 2014 | CNY | 6.62 | 6.62 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 2,630,540 |
| 23 May 2014 | CNY | 6.45 | 6.63 | 6.41 | 6.55 | 6.55 | +0.05 (+0.77%) | 6,914,697 |
| 22 May 2014 | CNY | 6.51 | 6.6 | 6.43 | 6.5 | 6.5 | -0.03 (-0.46%) | 3,831,516 |
| 21 May 2014 | CNY | 6.47 | 6.55 | 6.42 | 6.53 | 6.53 | +0.04 (+0.62%) | 8,062,869 |
| 20 May 2014 | CNY | 6.21 | 6.64 | 6.2 | 6.49 | 6.49 | +0.33 (+5.36%) | 13,351,999 |
| 19 May 2014 | CNY | 6.23 | 6.24 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 1,130,552 |
| 16 May 2014 | CNY | 6.21 | 6.23 | 6.16 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,123,429 |
| 15 May 2014 | CNY | 6.27 | 6.41 | 6.19 | 6.21 | 6.21 | -0.09 (-1.43%) | 2,697,336 |
| 14 May 2014 | CNY | 6.24 | 6.34 | 6.22 | 6.3 | 6.3 | +0.06 (+0.96%) | 3,347,500 |
| 13 May 2014 | CNY | 6.21 | 6.3 | 6.19 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,337,506 |
| 12 May 2014 | CNY | 6.17 | 6.25 | 6.1 | 6.21 | 6.21 | +0.1 (+1.64%) | 3,868,303 |
| 9 May 2014 | CNY | 6.21 | 6.25 | 6.09 | 6.11 | 6.11 | -0.11 (-1.77%) | 1,865,758 |
| 8 May 2014 | CNY | 6.22 | 6.28 | 6.19 | 6.22 | 6.22 | +0.01 (+0.16%) | 1,897,070 |
