| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 7.39 | 7.57 | 7.39 | 7.45 | 7.45 | +0.05 (+0.68%) | 9,518,915 |
| 25 Jun 2014 | CNY | 7.54 | 7.54 | 7.36 | 7.4 | 7.4 | -0.19 (-2.50%) | 10,281,463 |
| 24 Jun 2014 | CNY | 7.5 | 7.65 | 7.38 | 7.59 | 7.59 | +0.06 (+0.80%) | 17,718,798 |
| 23 Jun 2014 | CNY | 7.28 | 7.65 | 7.25 | 7.53 | 7.53 | +0.2 (+2.73%) | 20,227,502 |
| 20 Jun 2014 | CNY | 7.45 | 7.52 | 7.29 | 7.33 | 7.33 | +0.15 (+2.09%) | 14,379,478 |
| 19 Jun 2014 | CNY | 7.23 | 7.34 | 7.11 | 7.18 | 7.18 | -0.08 (-1.10%) | 11,194,568 |
| 18 Jun 2014 | CNY | 7.14 | 7.38 | 7.11 | 7.26 | 7.26 | +0.12 (+1.68%) | 11,653,585 |
| 17 Jun 2014 | CNY | 7.27 | 7.27 | 7.12 | 7.14 | 7.14 | -0.17 (-2.33%) | 8,285,829 |
| 16 Jun 2014 | CNY | 7.38 | 7.4 | 7.28 | 7.31 | 7.31 | -0.04 (-0.54%) | 9,481,565 |
| 13 Jun 2014 | CNY | 7.34 | 7.42 | 7.33 | 7.35 | 7.35 | +0.02 (+0.27%) | 11,460,380 |
| 12 Jun 2014 | CNY | 7.3 | 7.4 | 7.21 | 7.33 | 7.33 | +0.07 (+0.96%) | 10,617,196 |
| 11 Jun 2014 | CNY | 7.21 | 7.27 | 7.18 | 7.26 | 7.26 | +0.04 (+0.55%) | 7,155,916 |
| 10 Jun 2014 | CNY | 7.18 | 7.22 | 7.13 | 7.22 | 7.22 | +0.05 (+0.70%) | 5,266,939 |
| 9 Jun 2014 | CNY | 7.18 | 7.25 | 7.12 | 7.17 | 7.17 | +0.05 (+0.70%) | 7,722,947 |
| 6 Jun 2014 | CNY | 7.25 | 7.27 | 7.1 | 7.12 | 7.12 | -0.07 (-0.97%) | 8,322,422 |
| 5 Jun 2014 | CNY | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | 0.0 (0.0%) | 7,368,863 |
| 4 Jun 2014 | CNY | 7.3 | 7.3 | 7.17 | 7.19 | 7.19 | -0.11 (-1.51%) | 5,053,528 |
| 3 Jun 2014 | CNY | 7.27 | 7.35 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 5,641,933 |
| 30 May 2014 | CNY | 7.25 | 7.32 | 7.23 | 7.3 | 7.3 | +0.04 (+0.55%) | 5,075,138 |
| 29 May 2014 | CNY | 7.33 | 7.34 | 7.24 | 7.26 | 7.26 | -0.08 (-1.09%) | 5,164,817 |
| 28 May 2014 | CNY | 7.25 | 7.38 | 7.22 | 7.34 | 7.34 | -0.02 (-0.27%) | 6,404,372 |
| 27 May 2014 | CNY | 7.43 | 7.47 | 7.33 | 7.36 | 7.36 | -0.08 (-1.08%) | 4,308,893 |
| 26 May 2014 | CNY | 7.45 | 7.48 | 7.38 | 7.44 | 7.44 | +0.01 (+0.13%) | 4,251,872 |
| 23 May 2014 | CNY | 7.37 | 7.43 | 7.34 | 7.43 | 7.43 | +0.08 (+1.09%) | 3,450,579 |
| 22 May 2014 | CNY | 7.44 | 7.49 | 7.33 | 7.35 | 7.35 | -0.1 (-1.34%) | 5,424,108 |
| 21 May 2014 | CNY | 7.31 | 7.49 | 7.24 | 7.45 | 7.45 | +0.11 (+1.50%) | 4,889,691 |
| 20 May 2014 | CNY | 7.42 | 7.45 | 7.31 | 7.34 | 7.34 | -0.04 (-0.54%) | 4,651,763 |
| 19 May 2014 | CNY | 7.52 | 7.52 | 7.28 | 7.38 | 7.38 | -0.12 (-1.60%) | 6,565,881 |
| 16 May 2014 | CNY | 7.51 | 7.59 | 7.41 | 7.5 | 7.5 | -0.05 (-0.66%) | 5,247,841 |
| 15 May 2014 | CNY | 7.74 | 7.82 | 7.53 | 7.55 | 7.55 | -0.2 (-2.58%) | 7,787,189 |
