| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 5.82 | 5.9 | 5.56 | 5.57 | 5.57 | -0.24 (-4.13%) | 3,249,786 |
| 18 Jun 2014 | CNY | 6.01 | 6.04 | 5.8 | 5.81 | 5.81 | -0.2 (-3.33%) | 2,672,160 |
| 17 Jun 2014 | CNY | 6 | 6.08 | 5.89 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,005,893 |
| 16 Jun 2014 | CNY | 5.87 | 6.08 | 5.8 | 6.02 | 6.02 | +0.14 (+2.38%) | 5,922,185 |
| 13 Jun 2014 | CNY | 5.73 | 5.92 | 5.62 | 5.88 | 5.88 | +0.08 (+1.38%) | 5,061,532 |
| 12 Jun 2014 | CNY | 5.79 | 6.06 | 5.75 | 5.8 | 5.8 | +0.1 (+1.75%) | 5,055,181 |
| 11 Jun 2014 | CNY | 5.77 | 5.79 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,710,443 |
| 10 Jun 2014 | CNY | 5.77 | 5.85 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 4,348,748 |
| 9 Jun 2014 | CNY | 5.53 | 5.79 | 5.44 | 5.77 | 5.77 | +0.23 (+4.15%) | 5,948,277 |
| 6 Jun 2014 | CNY | 5.55 | 5.62 | 5.39 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,863,460 |
| 5 Jun 2014 | CNY | 5.43 | 5.58 | 5.31 | 5.55 | 5.55 | +0.12 (+2.21%) | 3,486,283 |
| 4 Jun 2014 | CNY | 5.3 | 5.45 | 5.29 | 5.43 | 5.43 | +0.12 (+2.26%) | 5,019,526 |
| 3 Jun 2014 | CNY | 5.18 | 5.38 | 5.14 | 5.31 | 5.31 | +0.17 (+3.31%) | 5,077,224 |
| 30 May 2014 | CNY | 5.15 | 5.22 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,215,915 |
| 29 May 2014 | CNY | 5.22 | 5.31 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 2,691,242 |
| 28 May 2014 | CNY | 5.2 | 5.25 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 2,664,957 |
| 27 May 2014 | CNY | 5.3 | 5.3 | 5.15 | 5.23 | 5.23 | -0.07 (-1.32%) | 2,837,204 |
| 26 May 2014 | CNY | 5.26 | 5.33 | 5.21 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,070,561 |
| 23 May 2014 | CNY | 5.16 | 5.33 | 5.11 | 5.29 | 5.29 | +0.13 (+2.52%) | 4,504,611 |
| 22 May 2014 | CNY | 5.16 | 5.19 | 5.1 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,416,632 |
| 21 May 2014 | CNY | 5.21 | 5.23 | 4.98 | 5.17 | 5.17 | -0.07 (-1.34%) | 6,031,158 |
| 20 May 2014 | CNY | 5.3 | 5.4 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 3,291,451 |
| 19 May 2014 | CNY | 5.5 | 5.54 | 5.12 | 5.29 | 5.29 | -0.26 (-4.68%) | 4,729,489 |
| 16 May 2014 | CNY | 5.43 | 5.58 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 3,495,794 |
| 15 May 2014 | CNY | 5.88 | 5.94 | 5.31 | 5.43 | 5.43 | -0.46 (-7.81%) | 6,729,429 |
| 14 May 2014 | CNY | 5.9 | 5.99 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 3,006,952 |
| 13 May 2014 | CNY | 6.12 | 6.12 | 5.87 | 5.89 | 5.89 | -0.23 (-3.76%) | 4,703,477 |
| 12 May 2014 | CNY | 6.18 | 6.19 | 5.95 | 6.12 | 6.12 | -0.02 (-0.33%) | 4,967,728 |
| 9 May 2014 | CNY | 6.04 | 6.18 | 5.83 | 6.14 | 6.14 | +0.1 (+1.66%) | 5,212,121 |
| 8 May 2014 | CNY | 6.03 | 6.28 | 5.9 | 6.04 | 6.04 | -0.08 (-1.31%) | 4,797,721 |
