| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 7.55 | 7.64 | 7.4 | 7.44 | 7.44 | -0.14 (-1.85%) | 9,055,258 |
| 3 Jul 2014 | CNY | 7.39 | 7.67 | 7.36 | 7.58 | 7.58 | +0.14 (+1.88%) | 15,004,471 |
| 2 Jul 2014 | CNY | 7.4 | 7.52 | 7.3 | 7.44 | 7.44 | -0.03 (-0.40%) | 9,958,200 |
| 1 Jul 2014 | CNY | 7.48 | 7.53 | 7.33 | 7.47 | 7.47 | +0.01 (+0.13%) | 9,846,127 |
| 30 Jun 2014 | CNY | 7.51 | 7.73 | 7.34 | 7.46 | 7.46 | -0.11 (-1.45%) | 22,130,807 |
| 27 Jun 2014 | CNY | 7.04 | 7.81 | 6.96 | 7.57 | 7.57 | +0.47 (+6.62%) | 20,704,002 |
| 26 Jun 2014 | CNY | 7.2 | 7.38 | 7.09 | 7.1 | 7.1 | +0.04 (+0.57%) | 14,017,187 |
| 17 Jun 2014 | CNY | 7.05 | 7.14 | 7.04 | 7.06 | 7.06 | +0.02 (+0.28%) | 7,840,948 |
| 16 Jun 2014 | CNY | 7.04 | 7.1 | 6.98 | 7.04 | 7.04 | -0.03 (-0.42%) | 8,200,354 |
| 13 Jun 2014 | CNY | 6.84 | 7.14 | 6.71 | 7.07 | 7.07 | +0.23 (+3.36%) | 13,265,771 |
| 12 Jun 2014 | CNY | 6.9 | 7.04 | 6.8 | 6.84 | 6.84 | -0.12 (-1.72%) | 11,832,113 |
| 11 Jun 2014 | CNY | 6.7 | 7.03 | 6.65 | 6.96 | 6.96 | +0.24 (+3.57%) | 12,372,913 |
| 10 Jun 2014 | CNY | 6.68 | 6.75 | 6.5 | 6.72 | 6.72 | +0.02 (+0.30%) | 6,266,902 |
| 9 Jun 2014 | CNY | 6.67 | 6.76 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 4,529,065 |
| 6 Jun 2014 | CNY | 6.62 | 6.68 | 6.5 | 6.68 | 6.68 | +0.08 (+1.21%) | 5,179,463 |
| 5 Jun 2014 | CNY | 6.54 | 6.62 | 6.51 | 6.6 | 6.6 | +0.1 (+1.54%) | 3,354,148 |
| 4 Jun 2014 | CNY | 6.66 | 6.66 | 6.45 | 6.5 | 6.5 | -0.18 (-2.69%) | 5,500,317 |
| 3 Jun 2014 | CNY | 6.72 | 6.76 | 6.66 | 6.68 | 6.68 | -0.04 (-0.60%) | 3,226,539 |
| 30 May 2014 | CNY | 6.68 | 6.75 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,086,275 |
| 29 May 2014 | CNY | 6.81 | 6.85 | 6.69 | 6.69 | 6.69 | -0.12 (-1.76%) | 5,715,921 |
| 28 May 2014 | CNY | 6.8 | 6.82 | 6.66 | 6.81 | 6.81 | 0.0 (0.0%) | 8,548,927 |
| 27 May 2014 | CNY | 6.99 | 7.04 | 6.76 | 6.81 | 6.81 | -0.2 (-2.85%) | 16,741,865 |
| 26 May 2014 | CNY | 6.92 | 7.1 | 6.9 | 7.01 | 7.01 | +0.17 (+2.49%) | 4,408,869 |
| 23 May 2014 | CNY | 6.76 | 6.88 | 6.7 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,625,940 |
| 22 May 2014 | CNY | 6.88 | 6.93 | 6.79 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,186,998 |
| 21 May 2014 | CNY | 6.9 | 6.93 | 6.78 | 6.87 | 6.87 | +0.04 (+0.59%) | 2,391,551 |
| 20 May 2014 | CNY | 6.99 | 7.02 | 6.81 | 6.83 | 6.83 | -0.11 (-1.59%) | 4,105,192 |
| 19 May 2014 | CNY | 7.11 | 7.26 | 6.9 | 6.94 | 6.94 | -0.21 (-2.94%) | 9,947,835 |
| 16 May 2014 | CNY | 6.81 | 7.24 | 6.77 | 7.15 | 7.15 | +0.34 (+4.99%) | 5,323,254 |
| 15 May 2014 | CNY | 6.97 | 7.02 | 6.79 | 6.81 | 6.81 | -0.16 (-2.30%) | 2,535,101 |
