| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 4.7 | 4.72 | 4.6067 | 4.66 | 4.66 | -0.047 (-0.99%) | 7,051,798 |
| 3 Jul 2014 | CNY | 4.7333 | 4.7867 | 4.7 | 4.7067 | 4.7067 | -0.027 (-0.56%) | 6,490,677 |
| 2 Jul 2014 | CNY | 4.6867 | 4.78 | 4.6533 | 4.7333 | 4.7333 | +0.04 (+0.85%) | 7,708,680 |
| 1 Jul 2014 | CNY | 4.6733 | 4.7 | 4.6333 | 4.6933 | 4.6933 | +0.047 (+1.00%) | 6,074,178 |
| 30 Jun 2014 | CNY | 4.66 | 4.7133 | 4.6267 | 4.6467 | 4.6467 | 0.0 (0.0%) | 6,362,793 |
| 27 Jun 2014 | CNY | 4.6 | 4.68 | 4.5667 | 4.6467 | 4.6467 | +0.007 (+0.14%) | 8,198,349 |
| 26 Jun 2014 | CNY | 4.3667 | 4.7933 | 4.3667 | 4.64 | 4.64 | +0.28 (+6.42%) | 16,481,982 |
| 25 Jun 2014 | CNY | 4.42 | 4.42 | 4.3133 | 4.36 | 4.36 | -0.073 (-1.65%) | 3,408,526 |
| 24 Jun 2014 | CNY | 4.3933 | 4.44 | 4.3533 | 4.4333 | 4.4333 | +0.033 (+0.76%) | 3,323,077 |
| 23 Jun 2014 | CNY | 4.32 | 4.4 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 3,406,299 |
| 20 Jun 2014 | CNY | 4.3533 | 4.3933 | 4.2333 | 4.32 | 4.32 | -0.053 (-1.22%) | 4,715,502 |
| 19 Jun 2014 | CNY | 4.48 | 4.56 | 4.3467 | 4.3733 | 4.3733 | -0.127 (-2.82%) | 5,596,842 |
| 18 Jun 2014 | CNY | 4.54 | 4.5867 | 4.4667 | 4.5 | 4.5 | -0.033 (-0.73%) | 4,515,682 |
| 17 Jun 2014 | CNY | 4.4533 | 4.58 | 4.4067 | 4.5333 | 4.5333 | +0.087 (+1.95%) | 8,216,326 |
| 16 Jun 2014 | CNY | 4.42 | 4.5 | 4.4133 | 4.4467 | 4.4467 | +0.013 (+0.30%) | 4,643,002 |
| 13 Jun 2014 | CNY | 4.3333 | 4.4733 | 4.32 | 4.4333 | 4.4333 | +0.08 (+1.84%) | 4,775,262 |
| 12 Jun 2014 | CNY | 4.36 | 4.3867 | 4.3067 | 4.3533 | 4.3533 | -0.02 (-0.46%) | 2,601,976 |
| 11 Jun 2014 | CNY | 4.34 | 4.38 | 4.3067 | 4.3733 | 4.3733 | +0.02 (+0.46%) | 3,081,346 |
| 10 Jun 2014 | CNY | 4.3333 | 4.3667 | 4.2733 | 4.3533 | 4.3533 | +0.027 (+0.61%) | 2,455,102 |
| 9 Jun 2014 | CNY | 4.38 | 4.4 | 4.3 | 4.3267 | 4.3267 | -0.033 (-0.76%) | 2,835,942 |
| 6 Jun 2014 | CNY | 4.3 | 4.4067 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 3,845,595 |
| 5 Jun 2014 | CNY | 4.22 | 4.3 | 4.2133 | 4.3 | 4.3 | +0.06 (+1.42%) | 2,606,668 |
| 4 Jun 2014 | CNY | 4.2933 | 4.2933 | 4.1867 | 4.24 | 4.24 | -0.053 (-1.24%) | 3,470,586 |
| 3 Jun 2014 | CNY | 4.3333 | 4.3467 | 4.2733 | 4.2933 | 4.2933 | -0.04 (-0.92%) | 2,166,615 |
| 30 May 2014 | CNY | 4.36 | 4.36 | 4.24 | 4.3333 | 4.3333 | -0.033 (-0.76%) | 3,914,992 |
| 29 May 2014 | CNY | 4.3933 | 4.4533 | 4.3333 | 4.3667 | 4.3667 | -0.047 (-1.06%) | 3,765,547 |
| 28 May 2014 | CNY | 4.3067 | 4.4133 | 4.3 | 4.4133 | 4.4133 | +0.113 (+2.63%) | 4,474,992 |
| 27 May 2014 | CNY | 4.36 | 4.3867 | 4.2667 | 4.3 | 4.3 | -0.047 (-1.07%) | 3,607,789 |
| 26 May 2014 | CNY | 4.28 | 4.38 | 4.2733 | 4.3467 | 4.3467 | +0.093 (+2.20%) | 3,990,705 |
| 23 May 2014 | CNY | 4.1867 | 4.2667 | 4.1667 | 4.2533 | 4.2533 | +0.067 (+1.59%) | 2,434,618 |
