| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | CNY | 7.54 | 7.63 | 7.52 | 7.57 | 7.57 | +0.04 (+0.53%) | 4,857,107 |
| 13 Jun 2014 | CNY | 7.46 | 7.58 | 7.44 | 7.53 | 7.53 | +0.06 (+0.80%) | 6,192,364 |
| 12 Jun 2014 | CNY | 7.49 | 7.51 | 7.4 | 7.47 | 7.47 | -0.03 (-0.40%) | 4,672,203 |
| 11 Jun 2014 | CNY | 7.55 | 7.56 | 7.46 | 7.5 | 7.5 | -0.05 (-0.66%) | 4,598,867 |
| 10 Jun 2014 | CNY | 7.55 | 7.59 | 7.47 | 7.55 | 7.55 | +0.04 (+0.53%) | 3,783,014 |
| 9 Jun 2014 | CNY | 7.6 | 7.64 | 7.49 | 7.51 | 7.51 | -0.06 (-0.79%) | 4,244,057 |
| 6 Jun 2014 | CNY | 7.51 | 7.64 | 7.5 | 7.57 | 7.57 | +0.02 (+0.26%) | 12,630,857 |
| 5 Jun 2014 | CNY | 7.36 | 7.98 | 7.29 | 7.55 | 7.55 | +0.17 (+2.30%) | 8,670,739 |
| 4 Jun 2014 | CNY | 7.39 | 7.43 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 3,315,062 |
| 3 Jun 2014 | CNY | 7.39 | 7.44 | 7.31 | 7.38 | 7.38 | 0.0 (0.0%) | 4,122,505 |
| 30 May 2014 | CNY | 7.47 | 7.49 | 7.35 | 7.38 | 7.38 | -0.07 (-0.94%) | 5,741,413 |
| 29 May 2014 | CNY | 7.5 | 7.57 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 5,036,072 |
| 28 May 2014 | CNY | 7.54 | 7.6 | 7.46 | 7.57 | 7.57 | +0.02 (+0.26%) | 5,594,341 |
| 27 May 2014 | CNY | 7.66 | 7.66 | 7.5 | 7.55 | 7.55 | -0.12 (-1.56%) | 9,401,574 |
| 26 May 2014 | CNY | 7.67 | 7.69 | 7.5 | 7.67 | 7.67 | -0.01 (-0.13%) | 7,384,881 |
| 23 May 2014 | CNY | 7.63 | 7.71 | 7.63 | 7.68 | 7.68 | 0.0 (0.0%) | 3,348,033 |
| 22 May 2014 | CNY | 7.63 | 7.75 | 7.57 | 7.68 | 7.68 | +0.01 (+0.13%) | 4,658,789 |
| 21 May 2014 | CNY | 7.66 | 7.82 | 7.6 | 7.67 | 7.67 | -0.06 (-0.78%) | 10,772,218 |
| 20 May 2014 | CNY | 7.7 | 7.85 | 7.38 | 7.73 | 7.73 | +0.06 (+0.78%) | 11,560,978 |
| 19 May 2014 | CNY | 7.76 | 7.76 | 7.59 | 7.67 | 7.67 | -0.1 (-1.29%) | 2,589,516 |
| 16 May 2014 | CNY | 7.74 | 7.84 | 7.63 | 7.77 | 7.77 | 0.0 (0.0%) | 4,285,734 |
| 15 May 2014 | CNY | 7.92 | 8.07 | 7.68 | 7.77 | 7.77 | -0.19 (-2.39%) | 7,415,557 |
| 14 May 2014 | CNY | 7.94 | 7.99 | 7.85 | 7.96 | 7.96 | -0.02 (-0.25%) | 7,047,689 |
| 13 May 2014 | CNY | 7.96 | 8.15 | 7.9 | 7.98 | 7.98 | -0.05 (-0.62%) | 7,733,378 |
| 12 May 2014 | CNY | 7.65 | 8.21 | 7.65 | 8.03 | 8.03 | +0.38 (+4.97%) | 11,762,290 |
| 9 May 2014 | CNY | 7.6 | 7.71 | 7.56 | 7.65 | 7.65 | -0.03 (-0.39%) | 2,408,072 |
| 8 May 2014 | CNY | 7.53 | 7.8 | 7.53 | 7.68 | 7.68 | +0.01 (+0.13%) | 5,846,502 |
| 7 May 2014 | CNY | 7.64 | 7.71 | 7.47 | 7.67 | 7.67 | 0.0 (0.0%) | 7,834,520 |
| 6 May 2014 | CNY | 7.78 | 7.79 | 7.63 | 7.67 | 7.67 | -0.13 (-1.67%) | 5,206,353 |
| 5 May 2014 | CNY | 7.65 | 7.83 | 7.59 | 7.8 | 7.8 | +0.01 (+0.13%) | 7,044,728 |
