| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | CNY | 3.15 | 3.2 | 3.125 | 3.17 | 3.17 | +0.025 (+0.79%) | 1,654,502 |
| 24 Jun 2014 | CNY | 3.15 | 3.16 | 3.13 | 3.145 | 3.145 | -0.005 (-0.16%) | 1,557,640 |
| 23 Jun 2014 | CNY | 3.145 | 3.17 | 3.115 | 3.15 | 3.15 | +0.005 (+0.16%) | 2,034,868 |
| 20 Jun 2014 | CNY | 3.115 | 3.165 | 3.115 | 3.145 | 3.145 | +0.03 (+0.96%) | 1,407,100 |
| 19 Jun 2014 | CNY | 3.15 | 3.19 | 3.045 | 3.115 | 3.115 | -0.06 (-1.89%) | 3,806,642 |
| 18 Jun 2014 | CNY | 3.22 | 3.255 | 3.155 | 3.175 | 3.175 | -0.045 (-1.40%) | 3,449,262 |
| 17 Jun 2014 | CNY | 3.285 | 3.305 | 3.2 | 3.22 | 3.22 | -0.065 (-1.98%) | 4,554,740 |
| 16 Jun 2014 | CNY | 3.26 | 3.335 | 3.26 | 3.285 | 3.285 | +0.025 (+0.77%) | 4,556,008 |
| 13 Jun 2014 | CNY | 3.255 | 3.325 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 4,870,070 |
| 12 Jun 2014 | CNY | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | +0.045 (+1.39%) | 3,971,586 |
| 11 Jun 2014 | CNY | 3.205 | 3.25 | 3.205 | 3.235 | 3.235 | +0.015 (+0.47%) | 2,386,426 |
| 10 Jun 2014 | CNY | 3.2 | 3.235 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,783,040 |
| 9 Jun 2014 | CNY | 3.175 | 3.24 | 3.125 | 3.19 | 3.19 | +0.015 (+0.47%) | 2,928,948 |
| 6 Jun 2014 | CNY | 3.13 | 3.31 | 3.13 | 3.175 | 3.175 | +0.025 (+0.79%) | 7,389,500 |
| 5 Jun 2014 | CNY | 3.105 | 3.165 | 3.1 | 3.15 | 3.15 | +0.045 (+1.45%) | 2,330,704 |
| 4 Jun 2014 | CNY | 3.125 | 3.125 | 3.075 | 3.105 | 3.105 | 0.0 (0.0%) | 1,960,478 |
| 3 Jun 2014 | CNY | 3.06 | 3.135 | 3.06 | 3.105 | 3.105 | +0.05 (+1.64%) | 2,849,342 |
| 30 May 2014 | CNY | 3.02 | 3.085 | 3.005 | 3.055 | 3.055 | +0.035 (+1.16%) | 2,161,738 |
| 29 May 2014 | CNY | 3.1 | 3.1 | 2.99 | 3.02 | 3.02 | -0.08 (-2.58%) | 3,838,630 |
| 28 May 2014 | CNY | 3.075 | 3.1 | 3.035 | 3.1 | 3.1 | +0.035 (+1.14%) | 3,333,012 |
| 27 May 2014 | CNY | 3.115 | 3.155 | 3.05 | 3.065 | 3.065 | -0.035 (-1.13%) | 3,907,466 |
| 26 May 2014 | CNY | 3.12 | 3.13 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,876,710 |
| 23 May 2014 | CNY | 3.09 | 3.105 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 1,645,880 |
| 22 May 2014 | CNY | 3.035 | 3.13 | 3.025 | 3.09 | 3.09 | +0.055 (+1.81%) | 2,977,206 |
| 21 May 2014 | CNY | 3.04 | 3.05 | 2.92 | 3.035 | 3.035 | -0.03 (-0.98%) | 3,392,788 |
| 20 May 2014 | CNY | 3.04 | 3.1 | 3.035 | 3.065 | 3.065 | +0.025 (+0.82%) | 3,845,756 |
| 19 May 2014 | CNY | 3.2 | 3.23 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 6,198,872 |
| 16 May 2014 | CNY | 3.33 | 3.33 | 3.19 | 3.2 | 3.2 | -0.16 (-4.76%) | 9,243,410 |
| 15 May 2014 | CNY | 3.395 | 3.45 | 3.29 | 3.36 | 3.36 | -0.03 (-0.88%) | 4,166,126 |
| 14 May 2014 | CNY | 3.38 | 3.415 | 3.37 | 3.39 | 3.39 | +0.005 (+0.15%) | 2,369,974 |
