| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | CNY | 4.71 | 4.795 | 4.68 | 4.79 | 4.79 | +0.09 (+1.91%) | 4,865,812 |
| 11 Jul 2014 | CNY | 4.63 | 4.72 | 4.615 | 4.7 | 4.7 | +0.075 (+1.62%) | 4,955,810 |
| 10 Jul 2014 | CNY | 4.61 | 4.645 | 4.6 | 4.625 | 4.625 | +0.015 (+0.33%) | 2,961,406 |
| 9 Jul 2014 | CNY | 4.65 | 4.715 | 4.61 | 4.61 | 4.61 | -0.065 (-1.39%) | 4,143,752 |
| 8 Jul 2014 | CNY | 4.665 | 4.7 | 4.63 | 4.675 | 4.675 | +0.005 (+0.11%) | 2,747,432 |
| 7 Jul 2014 | CNY | 4.59 | 4.675 | 4.59 | 4.67 | 4.67 | +0.045 (+0.97%) | 3,602,906 |
| 4 Jul 2014 | CNY | 4.64 | 4.65 | 4.59 | 4.625 | 4.625 | -0.015 (-0.32%) | 3,304,424 |
| 3 Jul 2014 | CNY | 4.625 | 4.67 | 4.605 | 4.64 | 4.64 | +0.015 (+0.32%) | 3,867,840 |
| 2 Jul 2014 | CNY | 4.605 | 4.63 | 4.585 | 4.625 | 4.625 | +0.02 (+0.43%) | 4,135,186 |
| 1 Jul 2014 | CNY | 4.59 | 4.62 | 4.565 | 4.605 | 4.605 | +0.03 (+0.66%) | 3,372,240 |
| 30 Jun 2014 | CNY | 4.545 | 4.6 | 4.525 | 4.575 | 4.575 | +0.025 (+0.55%) | 3,357,940 |
| 27 Jun 2014 | CNY | 4.525 | 4.585 | 4.505 | 4.55 | 4.55 | -0.075 (-1.62%) | 2,894,518 |
| 26 Jun 2014 | CNY | 4.595 | 4.63 | 4.56 | 4.625 | 4.625 | +0.05 (+1.09%) | 3,355,550 |
| 25 Jun 2014 | CNY | 4.55 | 4.585 | 4.495 | 4.575 | 4.575 | +0.02 (+0.44%) | 2,347,244 |
| 24 Jun 2014 | CNY | 4.5 | 4.56 | 4.48 | 4.555 | 4.555 | +0.055 (+1.22%) | 1,489,130 |
| 23 Jun 2014 | CNY | 4.46 | 4.51 | 4.44 | 4.5 | 4.5 | +0.035 (+0.78%) | 1,853,914 |
| 20 Jun 2014 | CNY | 4.5 | 4.54 | 4.425 | 4.465 | 4.465 | -0.035 (-0.78%) | 3,424,484 |
| 19 Jun 2014 | CNY | 4.635 | 4.685 | 4.485 | 4.5 | 4.5 | -0.14 (-3.02%) | 2,882,318 |
| 18 Jun 2014 | CNY | 4.63 | 4.73 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 3,891,508 |
| 17 Jun 2014 | CNY | 4.675 | 4.69 | 4.635 | 4.64 | 4.64 | -0.035 (-0.75%) | 2,818,146 |
| 16 Jun 2014 | CNY | 4.64 | 4.705 | 4.64 | 4.675 | 4.675 | +0.045 (+0.97%) | 4,118,320 |
| 13 Jun 2014 | CNY | 4.59 | 4.645 | 4.52 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,020,208 |
| 12 Jun 2014 | CNY | 4.605 | 4.63 | 4.58 | 4.6 | 4.6 | -0.005 (-0.11%) | 1,385,376 |
| 11 Jun 2014 | CNY | 4.575 | 4.615 | 4.575 | 4.605 | 4.605 | +0.015 (+0.33%) | 1,604,706 |
| 10 Jun 2014 | CNY | 4.555 | 4.605 | 4.53 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,501,180 |
| 9 Jun 2014 | CNY | 4.58 | 4.63 | 4.545 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,762,496 |
| 6 Jun 2014 | CNY | 4.66 | 4.68 | 4.565 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,405,746 |
| 5 Jun 2014 | CNY | 4.535 | 4.66 | 4.535 | 4.66 | 4.66 | +0.06 (+1.30%) | 2,971,154 |
| 4 Jun 2014 | CNY | 4.62 | 4.65 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 3,229,428 |
| 3 Jun 2014 | CNY | 4.65 | 4.66 | 4.605 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,835,148 |
