| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 9.68 | 10.04 | 9.68 | 9.97 | 9.97 | +0.27 (+2.78%) | 9,696,993 |
| 3 Jul 2014 | CNY | 9.81 | 9.97 | 9.66 | 9.7 | 9.7 | -0.11 (-1.12%) | 5,882,661 |
| 2 Jul 2014 | CNY | 9.49 | 9.85 | 9.45 | 9.81 | 9.81 | +0.32 (+3.37%) | 9,168,300 |
| 1 Jul 2014 | CNY | 9.5 | 9.54 | 9.37 | 9.49 | 9.49 | -0.01 (-0.11%) | 3,204,084 |
| 30 Jun 2014 | CNY | 9.53 | 9.68 | 9.45 | 9.5 | 9.5 | -0.03 (-0.31%) | 4,411,227 |
| 27 Jun 2014 | CNY | 9.48 | 9.63 | 9.48 | 9.53 | 9.53 | -0.02 (-0.21%) | 3,621,240 |
| 26 Jun 2014 | CNY | 9.35 | 9.58 | 9.35 | 9.55 | 9.55 | +0.23 (+2.47%) | 5,442,741 |
| 25 Jun 2014 | CNY | 9.18 | 9.34 | 9.1 | 9.32 | 9.32 | +0.11 (+1.19%) | 2,695,304 |
| 24 Jun 2014 | CNY | 9.18 | 9.24 | 9.04 | 9.21 | 9.21 | +0.07 (+0.77%) | 2,077,276 |
| 23 Jun 2014 | CNY | 9.16 | 9.33 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 2,141,817 |
| 20 Jun 2014 | CNY | 8.93 | 9.15 | 8.76 | 9.14 | 9.14 | +0.19 (+2.12%) | 2,601,638 |
| 19 Jun 2014 | CNY | 9.18 | 9.33 | 8.84 | 8.95 | 8.95 | -0.25 (-2.72%) | 4,286,801 |
| 18 Jun 2014 | CNY | 9.47 | 9.59 | 9.17 | 9.2 | 9.2 | -0.35 (-3.66%) | 4,345,862 |
| 17 Jun 2014 | CNY | 9.48 | 9.63 | 9.4 | 9.55 | 9.55 | +0.07 (+0.74%) | 5,203,955 |
| 16 Jun 2014 | CNY | 9.3 | 9.8 | 9.26 | 9.48 | 9.48 | +0.19 (+2.05%) | 11,706,897 |
| 13 Jun 2014 | CNY | 8.93 | 9.36 | 8.85 | 9.29 | 9.29 | +0.36 (+4.03%) | 11,690,818 |
| 12 Jun 2014 | CNY | 9.03 | 9.05 | 8.88 | 8.93 | 8.93 | -0.08 (-0.89%) | 3,826,606 |
| 11 Jun 2014 | CNY | 8.81 | 9.05 | 8.78 | 9.01 | 9.01 | +0.2 (+2.27%) | 4,966,645 |
| 10 Jun 2014 | CNY | 8.73 | 8.84 | 8.62 | 8.81 | 8.81 | +0.1 (+1.15%) | 3,522,080 |
| 9 Jun 2014 | CNY | 8.71 | 8.79 | 8.62 | 8.71 | 8.71 | -0.03 (-0.34%) | 3,869,973 |
| 6 Jun 2014 | CNY | 8.75 | 8.77 | 8.62 | 8.74 | 8.74 | -0.03 (-0.34%) | 3,726,407 |
| 5 Jun 2014 | CNY | 8.71 | 8.78 | 8.58 | 8.77 | 8.77 | +0.06 (+0.69%) | 2,687,257 |
| 4 Jun 2014 | CNY | 8.77 | 8.8 | 8.7 | 8.71 | 8.71 | -0.05 (-0.57%) | 2,059,337 |
| 3 Jun 2014 | CNY | 8.85 | 8.85 | 8.74 | 8.76 | 8.76 | -0.08 (-0.90%) | 2,436,947 |
| 30 May 2014 | CNY | 8.73 | 8.94 | 8.67 | 8.84 | 8.84 | +0.08 (+0.91%) | 3,783,164 |
| 29 May 2014 | CNY | 8.94 | 8.94 | 8.75 | 8.76 | 8.76 | -0.2 (-2.23%) | 4,906,847 |
| 28 May 2014 | CNY | 8.68 | 9 | 8.66 | 8.96 | 8.96 | +0.27 (+3.11%) | 5,898,631 |
| 27 May 2014 | CNY | 8.76 | 8.81 | 8.65 | 8.69 | 8.69 | -0.1 (-1.14%) | 3,429,770 |
| 26 May 2014 | CNY | 8.68 | 8.8 | 8.63 | 8.79 | 8.79 | +0.11 (+1.27%) | 4,244,321 |
| 23 May 2014 | CNY | 8.56 | 8.69 | 8.54 | 8.68 | 8.68 | +0.11 (+1.28%) | 2,049,132 |
