| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 4.0083 | 4.0152 | 3.9118 | 3.9669 | 3.9669 | -0.028 (-0.69%) | 10,577,692 |
| 20 Jun 2014 | CNY | 3.9187 | 4.0427 | 3.905 | 3.9945 | 3.9945 | -0.014 (-0.34%) | 12,667,121 |
| 19 Jun 2014 | CNY | 3.7603 | 4.084 | 3.7534 | 4.0083 | 4.0083 | +0.296 (+7.98%) | 27,649,538 |
| 18 Jun 2014 | CNY | 3.781 | 3.781 | 3.6915 | 3.7121 | 3.7121 | -0.069 (-1.82%) | 4,624,040 |
| 17 Jun 2014 | CNY | 3.8292 | 3.8499 | 3.7741 | 3.781 | 3.781 | -0.069 (-1.79%) | 4,648,479 |
| 16 Jun 2014 | CNY | 3.8568 | 3.905 | 3.843 | 3.8499 | 3.8499 | -0.014 (-0.35%) | 7,023,720 |
| 13 Jun 2014 | CNY | 3.8223 | 3.8705 | 3.8017 | 3.8636 | 3.8636 | +0.041 (+1.08%) | 5,847,362 |
| 12 Jun 2014 | CNY | 3.905 | 3.905 | 3.7879 | 3.8223 | 3.8223 | -0.076 (-1.94%) | 6,821,410 |
| 11 Jun 2014 | CNY | 3.9463 | 3.9669 | 3.8361 | 3.8981 | 3.8981 | +1.564 (+67.02%) | 9,126,522 |
| 11 Jun 2014 |
|
|||||||
| 10 Jun 2014 | CNY | 4.1873 | 4.2149 | 4.1231 | 4.2011 | 4.2011 | +0.014 (+0.33%) | 11,681,075 |
| 9 Jun 2014 | CNY | 4.1368 | 4.2241 | 4.1093 | 4.1873 | 4.1873 | +0.051 (+1.22%) | 8,029,552 |
| 6 Jun 2014 | CNY | 4.1781 | 4.1781 | 4.0863 | 4.1368 | 4.1368 | -0.046 (-1.10%) | 5,398,991 |
| 5 Jun 2014 | CNY | 4.0588 | 4.1827 | 4.0588 | 4.1827 | 4.1827 | +0.193 (+4.83%) | 10,344,957 |
| 4 Jun 2014 | CNY | 4.0312 | 4.0358 | 3.9624 | 3.9899 | 3.9899 | -0.046 (-1.14%) | 2,807,703 |
| 3 Jun 2014 | CNY | 4.0404 | 4.0542 | 3.9899 | 4.0358 | 4.0358 | +0.009 (+0.23%) | 3,094,820 |
| 30 May 2014 | CNY | 4.045 | 4.0863 | 4.0266 | 4.0266 | 4.0266 | -0.018 (-0.45%) | 3,306,138 |
| 29 May 2014 | CNY | 4.0955 | 4.1185 | 4.045 | 4.045 | 4.045 | -0.051 (-1.23%) | 3,980,944 |
| 28 May 2014 | CNY | 4.068 | 4.2608 | 4.0588 | 4.0955 | 4.0955 | -0.023 (-0.56%) | 8,671,580 |
| 27 May 2014 | CNY | 3.9807 | 4.2103 | 3.9486 | 4.1185 | 4.1185 | +0.138 (+3.46%) | 8,993,817 |
| 26 May 2014 | CNY | 3.9853 | 4.0037 | 3.9394 | 3.9807 | 3.9807 | +0.014 (+0.35%) | 2,960,060 |
| 23 May 2014 | CNY | 3.9256 | 3.9853 | 3.9256 | 3.9669 | 3.9669 | +0.046 (+1.17%) | 2,980,181 |
| 22 May 2014 | CNY | 3.9164 | 3.9991 | 3.9164 | 3.921 | 3.921 | -0.014 (-0.35%) | 3,215,858 |
| 21 May 2014 | CNY | 3.8659 | 3.9394 | 3.8292 | 3.9348 | 3.9348 | +0.069 (+1.78%) | 2,905,094 |
| 20 May 2014 | CNY | 3.8568 | 3.8889 | 3.843 | 3.8659 | 3.8659 | +0.023 (+0.60%) | 1,845,410 |
| 19 May 2014 | CNY | 3.8705 | 3.8843 | 3.8108 | 3.843 | 3.843 | -0.023 (-0.59%) | 1,968,101 |
| 16 May 2014 | CNY | 3.8108 | 3.8751 | 3.7971 | 3.8659 | 3.8659 | +0.055 (+1.45%) | 2,307,081 |
| 15 May 2014 | CNY | 3.9073 | 3.9348 | 3.8062 | 3.8108 | 3.8108 | -0.11 (-2.81%) | 3,246,197 |
| 14 May 2014 | CNY | 3.9256 | 3.944 | 3.9027 | 3.921 | 3.921 | -0.005 (-0.12%) | 2,239,748 |
| 13 May 2014 | CNY | 3.9486 | 3.9669 | 3.8981 | 3.9256 | 3.9256 | -0.023 (-0.58%) | 2,899,804 |
| 12 May 2014 | CNY | 3.8797 | 3.9715 | 3.8522 | 3.9486 | 3.9486 | +0.069 (+1.78%) | 5,072,747 |
