| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 10.5769 | 10.6462 | 10.5231 | 10.5692 | 10.5692 | +0.008 (+0.07%) | 700,950 |
| 3 Jul 2014 | CNY | 10.6923 | 10.7077 | 10.5539 | 10.5615 | 10.5615 | -0.139 (-1.29%) | 900,010 |
| 2 Jul 2014 | CNY | 10.7154 | 10.7539 | 10.6231 | 10.7 | 10.7 | -0.008 (-0.07%) | 901,102 |
| 1 Jul 2014 | CNY | 10.5308 | 10.7769 | 10.4539 | 10.7077 | 10.7077 | +0.177 (+1.68%) | 1,551,910 |
| 30 Jun 2014 | CNY | 10.4539 | 10.6154 | 10.4539 | 10.5308 | 10.5308 | +0.008 (+0.07%) | 830,298 |
| 27 Jun 2014 | CNY | 10.5154 | 10.6 | 10.4385 | 10.5231 | 10.5231 | +0.015 (+0.15%) | 478,611 |
| 26 Jun 2014 | CNY | 10.4462 | 10.6154 | 10.4385 | 10.5077 | 10.5077 | +0.077 (+0.74%) | 577,788 |
| 25 Jun 2014 | CNY | 10.4539 | 10.4923 | 10.3846 | 10.4308 | 10.4308 | -0.031 (-0.29%) | 304,499 |
| 24 Jun 2014 | CNY | 10.2923 | 10.4615 | 10.2462 | 10.4615 | 10.4615 | +0.154 (+1.49%) | 763,279 |
| 23 Jun 2014 | CNY | 10.2308 | 10.3462 | 10.2308 | 10.3077 | 10.3077 | +0.061 (+0.60%) | 527,010 |
| 20 Jun 2014 | CNY | 10.2077 | 10.3077 | 10.1846 | 10.2462 | 10.2462 | +0.046 (+0.45%) | 885,573 |
| 19 Jun 2014 | CNY | 10.3077 | 10.5769 | 10.1923 | 10.2 | 10.2 | -0.108 (-1.04%) | 807,051 |
| 18 Jun 2014 | CNY | 10.4846 | 10.4846 | 10.2539 | 10.3077 | 10.3077 | -0.139 (-1.33%) | 447,469 |
| 17 Jun 2014 | CNY | 10.5539 | 10.6385 | 10.4462 | 10.4462 | 10.4462 | -0.131 (-1.24%) | 1,307,996 |
| 16 Jun 2014 | CNY | 10.6308 | 10.7539 | 10.5769 | 10.5769 | 10.5769 | -0.062 (-0.58%) | 1,105,443 |
| 13 Jun 2014 | CNY | 10.3846 | 10.6539 | 10.3846 | 10.6385 | 10.6385 | +0.254 (+2.44%) | 2,029,696 |
| 12 Jun 2014 | CNY | 10.3154 | 10.5 | 10.2385 | 10.3846 | 10.3846 | +0.069 (+0.67%) | 950,323 |
| 11 Jun 2014 | CNY | 10.2 | 10.3846 | 10.1154 | 10.3154 | 10.3154 | +0.108 (+1.06%) | 904,523 |
| 10 Jun 2014 | CNY | 10.0923 | 10.2231 | 10.0923 | 10.2077 | 10.2077 | +0.077 (+0.76%) | 712,571 |
| 9 Jun 2014 | CNY | 10.1462 | 10.1846 | 10.0846 | 10.1308 | 10.1308 | -0.015 (-0.15%) | 436,711 |
| 6 Jun 2014 | CNY | 10.0923 | 10.1539 | 10.0923 | 10.1462 | 10.1462 | +0.023 (+0.23%) | 541,067 |
| 5 Jun 2014 | CNY | 10.1923 | 10.1923 | 10.1 | 10.1231 | 10.1231 | +0.031 (+0.31%) | 558,719 |
| 4 Jun 2014 | CNY | 10.1 | 10.1615 | 10.0308 | 10.0923 | 10.0923 | -0.008 (-0.08%) | 948,131 |
| 3 Jun 2014 | CNY | 9.9231 | 10.1615 | 9.9231 | 10.1 | 10.1 | +0.169 (+1.70%) | 925,425 |
| 30 May 2014 | CNY | 9.9615 | 9.9923 | 9.8923 | 9.9308 | 9.9308 | -0.046 (-0.46%) | 1,437,023 |
| 29 May 2014 | CNY | 10.0846 | 10.1154 | 9.9385 | 9.9769 | 9.9769 | -0.1 (-0.99%) | 1,019,566 |
| 28 May 2014 | CNY | 9.9692 | 10.1077 | 9.8077 | 10.0769 | 10.0769 | +0.108 (+1.08%) | 1,288,314 |
| 27 May 2014 | CNY | 9.8923 | 9.9769 | 9.8462 | 9.9692 | 9.9692 | +0.077 (+0.78%) | 987,873 |
| 26 May 2014 | CNY | 9.8231 | 9.9231 | 9.7308 | 9.8923 | 9.8923 | +0.077 (+0.78%) | 1,710,221 |
| 23 May 2014 | CNY | 9.5769 | 9.8231 | 9.3769 | 9.8154 | 9.8154 | +0.238 (+2.49%) | 1,568,361 |
