| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | CNY | 8.61 | 8.69 | 8.55 | 8.65 | 8.65 | +0.04 (+0.46%) | 15,966,944 |
| 10 Jun 2014 | CNY | 8.42 | 8.63 | 8.34 | 8.61 | 8.61 | +0.26 (+3.11%) | 23,805,115 |
| 9 Jun 2014 | CNY | 8.3 | 8.48 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 11,533,104 |
| 6 Jun 2014 | CNY | 8.35 | 8.47 | 8.25 | 8.35 | 8.35 | +0.02 (+0.24%) | 15,119,685 |
| 5 Jun 2014 | CNY | 8.15 | 8.34 | 8.13 | 8.33 | 8.33 | +0.14 (+1.71%) | 11,540,699 |
| 4 Jun 2014 | CNY | 8.34 | 8.39 | 8.13 | 8.19 | 8.19 | -0.19 (-2.27%) | 10,393,085 |
| 3 Jun 2014 | CNY | 8.5 | 8.54 | 8.35 | 8.38 | 8.38 | -0.09 (-1.06%) | 8,883,445 |
| 30 May 2014 | CNY | 8.43 | 8.57 | 8.32 | 8.47 | 8.47 | +0.05 (+0.59%) | 12,312,492 |
| 29 May 2014 | CNY | 8.54 | 8.54 | 8.37 | 8.42 | 8.42 | -0.13 (-1.52%) | 11,590,940 |
| 28 May 2014 | CNY | 8.26 | 8.62 | 8.23 | 8.55 | 8.55 | +0.27 (+3.26%) | 18,284,961 |
| 27 May 2014 | CNY | 8.36 | 8.42 | 8.25 | 8.28 | 8.28 | -0.09 (-1.08%) | 8,689,262 |
| 26 May 2014 | CNY | 8.33 | 8.4 | 8.23 | 8.37 | 8.37 | +0.09 (+1.09%) | 11,230,838 |
| 23 May 2014 | CNY | 7.96 | 8.31 | 7.95 | 8.28 | 8.28 | +0.21 (+2.60%) | 11,165,946 |
| 22 May 2014 | CNY | 8.17 | 8.24 | 8.06 | 8.07 | 8.07 | -0.09 (-1.10%) | 8,944,127 |
| 21 May 2014 | CNY | 8 | 8.16 | 7.9 | 8.16 | 8.16 | +0.13 (+1.62%) | 7,271,382 |
| 20 May 2014 | CNY | 8.11 | 8.2 | 7.95 | 8.03 | 8.03 | -0.02 (-0.25%) | 12,140,558 |
| 19 May 2014 | CNY | 8.09 | 8.09 | 7.93 | 8.05 | 8.05 | -0.07 (-0.86%) | 6,077,994 |
| 16 May 2014 | CNY | 8.04 | 8.14 | 7.99 | 8.12 | 8.12 | +0.04 (+0.50%) | 5,692,277 |
| 15 May 2014 | CNY | 8.33 | 8.34 | 8.06 | 8.08 | 8.08 | -0.22 (-2.65%) | 8,073,492 |
| 14 May 2014 | CNY | 8.28 | 8.33 | 8.23 | 8.3 | 8.3 | +0.02 (+0.24%) | 4,867,475 |
| 13 May 2014 | CNY | 8.23 | 8.38 | 8.22 | 8.28 | 8.28 | +0.05 (+0.61%) | 8,920,548 |
| 12 May 2014 | CNY | 8.05 | 8.24 | 8.01 | 8.23 | 8.23 | +0.27 (+3.39%) | 9,853,107 |
| 9 May 2014 | CNY | 8.15 | 8.15 | 7.96 | 7.96 | 7.96 | -0.17 (-2.09%) | 8,174,513 |
| 8 May 2014 | CNY | 8.03 | 8.25 | 7.99 | 8.13 | 8.13 | +0.07 (+0.87%) | 7,798,486 |
| 7 May 2014 | CNY | 8.33 | 8.33 | 8.06 | 8.06 | 8.06 | -0.29 (-3.47%) | 9,264,830 |
| 6 May 2014 | CNY | 8.35 | 8.47 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 7,561,233 |
| 5 May 2014 | CNY | 8.27 | 8.37 | 8.17 | 8.35 | 8.35 | +0.06 (+0.72%) | 6,164,122 |
| 30 Apr 2014 | CNY | 8.27 | 8.35 | 8.23 | 8.29 | 8.29 | 0.0 (0.0%) | 6,701,833 |
| 29 Apr 2014 | CNY | 8.17 | 8.33 | 8.09 | 8.29 | 8.29 | +0.12 (+1.47%) | 9,843,049 |
| 28 Apr 2014 | CNY | 8.71 | 8.76 | 8.03 | 8.17 | 8.17 | -0.66 (-7.47%) | 19,683,988 |
