| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 3.636 | 3.77 | 3.614 | 3.758 | 3.758 | +0.116 (+3.19%) | 23,029,385 |
| 3 Jul 2014 | CNY | 3.706 | 3.772 | 3.616 | 3.642 | 3.642 | -0.056 (-1.51%) | 22,634,805 |
| 2 Jul 2014 | CNY | 3.736 | 3.772 | 3.656 | 3.698 | 3.698 | -0.038 (-1.02%) | 18,164,895 |
| 1 Jul 2014 | CNY | 3.728 | 3.76 | 3.68 | 3.736 | 3.736 | +0.012 (+0.32%) | 17,288,605 |
| 30 Jun 2014 | CNY | 3.566 | 3.744 | 3.51 | 3.724 | 3.724 | +0.158 (+4.43%) | 33,031,255 |
| 27 Jun 2014 | CNY | 3.596 | 3.626 | 3.502 | 3.566 | 3.566 | +0.008 (+0.22%) | 21,832,450 |
| 26 Jun 2014 | CNY | 3.322 | 3.56 | 3.32 | 3.558 | 3.558 | +0.22 (+6.59%) | 20,924,925 |
| 25 Jun 2014 | CNY | 3.356 | 3.388 | 3.28 | 3.338 | 3.338 | -0.014 (-0.42%) | 8,977,290 |
| 24 Jun 2014 | CNY | 3.4 | 3.446 | 3.332 | 3.352 | 3.352 | -0.048 (-1.41%) | 7,851,905 |
| 23 Jun 2014 | CNY | 3.4 | 3.456 | 3.38 | 3.4 | 3.4 | +0.034 (+1.01%) | 14,533,995 |
| 20 Jun 2014 | CNY | 3.32 | 3.396 | 3.272 | 3.366 | 3.366 | -0.022 (-0.65%) | 12,342,675 |
| 19 Jun 2014 | CNY | 3.516 | 3.536 | 3.248 | 3.388 | 3.388 | -0.142 (-4.02%) | 16,293,755 |
| 18 Jun 2014 | CNY | 3.584 | 3.63 | 3.502 | 3.53 | 3.53 | -0.066 (-1.84%) | 15,481,780 |
| 17 Jun 2014 | CNY | 3.604 | 3.644 | 3.486 | 3.596 | 3.596 | -0.008 (-0.22%) | 18,538,275 |
| 16 Jun 2014 | CNY | 3.524 | 3.63 | 3.506 | 3.604 | 3.604 | +0.074 (+2.10%) | 25,166,310 |
| 13 Jun 2014 | CNY | 3.47 | 3.55 | 3.336 | 3.53 | 3.53 | +0.12 (+3.52%) | 27,817,580 |
| 12 Jun 2014 | CNY | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -0.126 (-3.56%) | 16,435,730 |
| 11 Jun 2014 | CNY | 3.516 | 3.63 | 3.47 | 3.536 | 3.536 | +0.002 (+0.06%) | 22,537,605 |
| 10 Jun 2014 | CNY | 3.516 | 3.56 | 3.426 | 3.534 | 3.534 | +0.002 (+0.06%) | 18,707,760 |
| 9 Jun 2014 | CNY | 3.418 | 3.574 | 3.342 | 3.532 | 3.532 | +0.132 (+3.88%) | 26,674,760 |
| 6 Jun 2014 | CNY | 3.372 | 3.456 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 20,415,950 |
| 5 Jun 2014 | CNY | 3.274 | 3.42 | 3.24 | 3.38 | 3.38 | +0.1 (+3.05%) | 28,130,680 |
| 4 Jun 2014 | CNY | 3.258 | 3.288 | 3.196 | 3.28 | 3.28 | +0.032 (+0.99%) | 15,379,025 |
| 3 Jun 2014 | CNY | 3.34 | 3.43 | 3.21 | 3.248 | 3.248 | -0.074 (-2.23%) | 23,489,780 |
| 30 May 2014 | CNY | 3.348 | 3.39 | 3.27 | 3.322 | 3.322 | -0.074 (-2.18%) | 26,458,775 |
| 29 May 2014 | CNY | 3.34 | 3.432 | 3.284 | 3.396 | 3.396 | +0.03 (+0.89%) | 34,285,145 |
| 28 May 2014 | CNY | 3.176 | 3.434 | 3.154 | 3.366 | 3.366 | +0.15 (+4.66%) | 55,349,905 |
| 27 May 2014 | CNY | 2.93 | 3.216 | 2.93 | 3.216 | 3.216 | +0.292 (+9.99%) | 49,676,070 |
| 26 May 2014 | CNY | 2.92 | 3.01 | 2.918 | 2.924 | 2.924 | +0.006 (+0.21%) | 7,352,440 |
| 23 May 2014 | CNY | 2.914 | 2.936 | 2.87 | 2.918 | 2.918 | +0.004 (+0.14%) | 4,522,375 |
