| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 8.26 | 8.29 | 8.21 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,660,906 |
| 20 Jun 2014 | CNY | 8.2 | 8.28 | 8.17 | 8.22 | 8.22 | +0.05 (+0.61%) | 2,255,674 |
| 19 Jun 2014 | CNY | 8.32 | 8.36 | 8.13 | 8.17 | 8.17 | -0.15 (-1.80%) | 4,219,722 |
| 18 Jun 2014 | CNY | 8.45 | 8.47 | 8.3 | 8.32 | 8.32 | -0.11 (-1.30%) | 2,767,061 |
| 17 Jun 2014 | CNY | 8.46 | 8.54 | 8.38 | 8.43 | 8.43 | -0.05 (-0.59%) | 2,514,507 |
| 16 Jun 2014 | CNY | 8.56 | 8.59 | 8.46 | 8.48 | 8.48 | -0.08 (-0.93%) | 3,495,975 |
| 13 Jun 2014 | CNY | 8.48 | 8.58 | 8.44 | 8.56 | 8.56 | +0.08 (+0.94%) | 3,446,604 |
| 12 Jun 2014 | CNY | 8.54 | 8.56 | 8.4 | 8.48 | 8.48 | -0.06 (-0.70%) | 2,980,027 |
| 11 Jun 2014 | CNY | 8.55 | 8.65 | 8.49 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,146,496 |
| 10 Jun 2014 | CNY | 8.42 | 8.6 | 8.38 | 8.51 | 8.51 | +0.2 (+2.41%) | 6,951,917 |
| 9 Jun 2014 | CNY | 8.3 | 8.48 | 8.24 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,667,500 |
| 6 Jun 2014 | CNY | 8.52 | 8.55 | 8.3 | 8.3 | 8.3 | -0.22 (-2.58%) | 4,675,480 |
| 5 Jun 2014 | CNY | 8.46 | 8.66 | 8.41 | 8.52 | 8.52 | -0.01 (-0.12%) | 4,772,473 |
| 4 Jun 2014 | CNY | 8.9 | 8.94 | 8.52 | 8.53 | 8.53 | +0.35 (+4.28%) | 12,895,231 |
| 30 May 2014 | CNY | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 3,201,522 |
| 29 May 2014 | CNY | 8.21 | 8.23 | 8.08 | 8.17 | 8.17 | -0.04 (-0.49%) | 4,935,496 |
| 28 May 2014 | CNY | 8.12 | 8.28 | 8.08 | 8.21 | 8.21 | +0.09 (+1.11%) | 6,303,551 |
| 27 May 2014 | CNY | 8.11 | 8.17 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 4,806,961 |
| 26 May 2014 | CNY | 8.12 | 8.16 | 8.04 | 8.11 | 8.11 | -0.01 (-0.12%) | 6,264,667 |
| 23 May 2014 | CNY | 8.1 | 8.2 | 8 | 8.12 | 8.12 | +0.01 (+0.12%) | 8,595,540 |
| 22 May 2014 | CNY | 8.06 | 8.29 | 8.02 | 8.11 | 8.11 | -0.54 (-6.24%) | 19,255,561 |
| 21 May 2014 | CNY | 9.48 | 9.48 | 7.76 | 8.65 | 8.65 | +0.03 (+0.35%) | 39,523,520 |
| 20 Mar 2014 | CNY | 8.85 | 8.89 | 8.62 | 8.62 | 8.62 | -0.23 (-2.60%) | 3,949,669 |
| 19 Mar 2014 | CNY | 8.84 | 8.9 | 8.76 | 8.85 | 8.85 | +0.01 (+0.11%) | 2,507,791 |
| 18 Mar 2014 | CNY | 8.93 | 8.95 | 8.83 | 8.84 | 8.84 | -0.08 (-0.90%) | 2,276,335 |
| 17 Mar 2014 | CNY | 8.95 | 9 | 8.83 | 8.92 | 8.92 | +0.01 (+0.11%) | 2,637,991 |
| 14 Mar 2014 | CNY | 8.99 | 8.99 | 8.82 | 8.91 | 8.91 | -0.08 (-0.89%) | 2,405,484 |
| 13 Mar 2014 | CNY | 8.95 | 9.05 | 8.87 | 8.99 | 8.99 | +0.11 (+1.24%) | 2,869,846 |
| 12 Mar 2014 | CNY | 9 | 9.04 | 8.78 | 8.88 | 8.88 | -0.12 (-1.33%) | 3,342,662 |
| 11 Mar 2014 | CNY | 8.83 | 9 | 8.77 | 9 | 9 | +0.09 (+1.01%) | 3,445,727 |
