| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 7.6708 | 7.7375 | 7.4625 | 7.6208 | 7.6208 | -0.062 (-0.81%) | 10,913,028 |
| 3 Jul 2014 | CNY | 7.7083 | 7.725 | 7.5542 | 7.6833 | 7.6833 | -0.087 (-1.13%) | 10,864,041 |
| 2 Jul 2014 | CNY | 7.4042 | 8.0625 | 7.3875 | 7.7708 | 7.7708 | +0.367 (+4.95%) | 19,164,760 |
| 1 Jul 2014 | CNY | 7.5333 | 7.5375 | 7.35 | 7.4042 | 7.4042 | -0.087 (-1.17%) | 5,643,048 |
| 30 Jun 2014 | CNY | 7.5625 | 7.5792 | 7.4375 | 7.4917 | 7.4917 | -0.054 (-0.72%) | 6,495,952 |
| 27 Jun 2014 | CNY | 7.4583 | 7.6042 | 7.4583 | 7.5458 | 7.5458 | +0.046 (+0.61%) | 4,377,405 |
| 26 Jun 2014 | CNY | 7.4375 | 7.5083 | 7.4083 | 7.5 | 7.5 | +0.075 (+1.01%) | 2,763,835 |
| 25 Jun 2014 | CNY | 7.375 | 7.5 | 7.2833 | 7.425 | 7.425 | -0.054 (-0.72%) | 2,909,892 |
| 24 Jun 2014 | CNY | 7.4167 | 7.5167 | 7.3833 | 7.4792 | 7.4792 | +0.008 (+0.11%) | 2,175,648 |
| 23 Jun 2014 | CNY | 7.2875 | 7.5333 | 7.2208 | 7.4708 | 7.4708 | +0.158 (+2.16%) | 7,024,248 |
| 20 Jun 2014 | CNY | 7.1417 | 7.3125 | 7.0208 | 7.3125 | 7.3125 | +0.15 (+2.09%) | 2,523,427 |
| 19 Jun 2014 | CNY | 7.6042 | 7.6042 | 7.0833 | 7.1625 | 7.1625 | -0.463 (-6.07%) | 9,036,477 |
| 18 Jun 2014 | CNY | 7.6333 | 7.65 | 7.4625 | 7.625 | 7.625 | -0.021 (-0.27%) | 5,800,202 |
| 17 Jun 2014 | CNY | 7.5833 | 7.65 | 7.4583 | 7.6458 | 7.6458 | +0.083 (+1.10%) | 9,468,024 |
| 16 Jun 2014 | CNY | 7.7 | 7.7708 | 7.4708 | 7.5625 | 7.5625 | -0.163 (-2.10%) | 5,526,758 |
| 13 Jun 2014 | CNY | 7.6042 | 7.8375 | 7.6042 | 7.725 | 7.725 | +0.058 (+0.76%) | 6,474,727 |
| 12 Jun 2014 | CNY | 7.6542 | 7.6833 | 7.5917 | 7.6667 | 7.6667 | +0.013 (+0.16%) | 2,545,238 |
| 11 Jun 2014 | CNY | 7.5792 | 7.725 | 7.525 | 7.6542 | 7.6542 | +0.075 (+0.99%) | 3,723,576 |
| 10 Jun 2014 | CNY | 7.4417 | 7.6167 | 7.4208 | 7.5792 | 7.5792 | +0.146 (+1.96%) | 4,050,616 |
| 9 Jun 2014 | CNY | 7.6333 | 7.6417 | 7.3458 | 7.4333 | 7.4333 | -0.192 (-2.51%) | 8,691,314 |
| 6 Jun 2014 | CNY | 7.6667 | 7.7917 | 7.5458 | 7.625 | 7.625 | -0.125 (-1.61%) | 4,720,984 |
| 5 Jun 2014 | CNY | 7.4833 | 7.7542 | 7.375 | 7.75 | 7.75 | +0.225 (+2.99%) | 12,824,119 |
| 4 Jun 2014 | CNY | 8.2542 | 8.2542 | 7.4417 | 7.525 | 7.525 | -0.729 (-8.83%) | 17,916,460 |
| 3 Jun 2014 | CNY | 8.6583 | 8.6583 | 8.25 | 8.2542 | 8.2542 | -0.317 (-3.69%) | 6,969,624 |
| 30 May 2014 | CNY | 8.6042 | 8.775 | 8.5 | 8.5708 | 8.5708 | -0.087 (-1.01%) | 2,728,322 |
| 29 May 2014 | CNY | 8.75 | 8.7917 | 8.5875 | 8.6583 | 8.6583 | -0.062 (-0.72%) | 4,201,958 |
| 28 May 2014 | CNY | 8.7125 | 8.8 | 8.5667 | 8.7208 | 8.7208 | 0.0 (0.0%) | 8,420,901 |
| 27 May 2014 | CNY | 8.3292 | 8.8167 | 8.25 | 8.7208 | 8.7208 | +0.396 (+4.75%) | 13,661,001 |
| 26 May 2014 | CNY | 8.3458 | 8.4167 | 8.2042 | 8.325 | 8.325 | 0.0 (0.0%) | 4,074,067 |
| 23 May 2014 | CNY | 8.3375 | 8.5042 | 8.2083 | 8.325 | 8.325 | -0.054 (-0.65%) | 2,841,278 |
