| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 3.4604 | 3.5713 | 3.4167 | 3.5596 | 3.5596 | +0.102 (+2.95%) | 13,327,089 |
| 2 Jul 2014 | CNY | 3.5013 | 3.5071 | 3.4283 | 3.4575 | 3.4575 | -0.015 (-0.42%) | 5,918,532 |
| 1 Jul 2014 | CNY | 3.51 | 3.513 | 3.4283 | 3.4721 | 3.4721 | -0.026 (-0.75%) | 8,149,851 |
| 30 Jun 2014 | CNY | 3.4517 | 3.5013 | 3.4429 | 3.4984 | 3.4984 | +0.05 (+1.44%) | 10,487,962 |
| 27 Jun 2014 | CNY | 3.4546 | 3.4896 | 3.4196 | 3.4488 | 3.4488 | -0.006 (-0.17%) | 9,422,854 |
| 26 Jun 2014 | CNY | 3.3846 | 3.4721 | 3.3787 | 3.4546 | 3.4546 | +0.058 (+1.72%) | 7,919,549 |
| 25 Jun 2014 | CNY | 3.3875 | 3.4138 | 3.335 | 3.3962 | 3.3962 | -0.003 (-0.09%) | 4,246,024 |
| 24 Jun 2014 | CNY | 3.3933 | 3.4108 | 3.3583 | 3.3992 | 3.3992 | +0.009 (+0.26%) | 3,647,758 |
| 23 Jun 2014 | CNY | 3.3496 | 3.4196 | 3.3291 | 3.3904 | 3.3904 | +0.05 (+1.48%) | 5,171,058 |
| 20 Jun 2014 | CNY | 3.2883 | 3.3408 | 3.2766 | 3.3408 | 3.3408 | +0.05 (+1.51%) | 4,410,779 |
| 19 Jun 2014 | CNY | 3.4138 | 3.4138 | 3.2825 | 3.2912 | 3.2912 | -0.137 (-4.00%) | 9,917,800 |
| 18 Jun 2014 | CNY | 3.4546 | 3.4575 | 3.3787 | 3.4283 | 3.4283 | -0.029 (-0.84%) | 8,960,008 |
| 17 Jun 2014 | CNY | 3.4896 | 3.5217 | 3.4021 | 3.4575 | 3.4575 | -0.038 (-1.08%) | 15,217,012 |
| 16 Jun 2014 | CNY | 3.4779 | 3.545 | 3.405 | 3.4954 | 3.4954 | +0.242 (+7.44%) | 45,672,099 |
| 13 Jun 2014 | CNY | 3.1949 | 3.2679 | 3.1949 | 3.2533 | 3.2533 | +0.044 (+1.36%) | 4,339,792 |
| 12 Jun 2014 | CNY | 3.2241 | 3.2445 | 3.2008 | 3.2095 | 3.2095 | -0.035 (-1.08%) | 3,955,936 |
| 11 Jun 2014 | CNY | 3.2679 | 3.2854 | 3.1774 | 3.2445 | 3.2445 | -0.015 (-0.45%) | 9,433,448 |
| 10 Jun 2014 | CNY | 3.2883 | 3.2883 | 3.2212 | 3.2591 | 3.2591 | -0.003 (-0.09%) | 4,187,317 |
| 9 Jun 2014 | CNY | 3.2679 | 3.2912 | 3.1949 | 3.262 | 3.262 | -0.015 (-0.45%) | 5,906,989 |
| 6 Jun 2014 | CNY | 3.2912 | 3.2941 | 3.262 | 3.2766 | 3.2766 | -0.012 (-0.36%) | 3,099,171 |
| 5 Jun 2014 | CNY | 3.2474 | 3.3 | 3.2387 | 3.2883 | 3.2883 | +0.035 (+1.08%) | 3,047,079 |
| 4 Jun 2014 | CNY | 3.3204 | 3.3291 | 3.2299 | 3.2533 | 3.2533 | -0.076 (-2.28%) | 4,589,136 |
| 3 Jun 2014 | CNY | 3.3904 | 3.3962 | 3.3233 | 3.3291 | 3.3291 | -0.058 (-1.72%) | 4,212,676 |
| 30 May 2014 | CNY | 3.3846 | 3.405 | 3.3554 | 3.3875 | 3.3875 | -0.006 (-0.17%) | 3,404,651 |
| 29 May 2014 | CNY | 3.3175 | 3.4342 | 3.3058 | 3.3933 | 3.3933 | +0.076 (+2.28%) | 10,877,336 |
| 28 May 2014 | CNY | 3.2679 | 3.3321 | 3.262 | 3.3175 | 3.3175 | +0.041 (+1.25%) | 4,069,071 |
| 27 May 2014 | CNY | 3.3029 | 3.3233 | 3.2737 | 3.2766 | 3.2766 | -0.026 (-0.80%) | 3,272,120 |
| 26 May 2014 | CNY | 3.3116 | 3.3525 | 3.2883 | 3.3029 | 3.3029 | -0.003 (-0.09%) | 4,013,638 |
| 23 May 2014 | CNY | 3.2445 | 3.3204 | 3.2445 | 3.3058 | 3.3058 | +0.029 (+0.89%) | 3,397,875 |
| 22 May 2014 | CNY | 3.2825 | 3.335 | 3.2708 | 3.2766 | 3.2766 | -0.015 (-0.44%) | 5,347,260 |
