| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 8.48 | 8.81 | 8.4 | 8.73 | 8.73 | +0.25 (+2.95%) | 8,805,032 |
| 2 Jul 2014 | CNY | 8.53 | 8.57 | 8.38 | 8.48 | 8.48 | -0.07 (-0.82%) | 5,057,893 |
| 1 Jul 2014 | CNY | 8.56 | 8.63 | 8.41 | 8.55 | 8.55 | +0.01 (+0.12%) | 4,961,148 |
| 30 Jun 2014 | CNY | 8.32 | 8.6 | 8.32 | 8.54 | 8.54 | +0.18 (+2.15%) | 7,656,499 |
| 27 Jun 2014 | CNY | 8.36 | 8.4 | 8.21 | 8.36 | 8.36 | +0.07 (+0.84%) | 4,054,622 |
| 26 Jun 2014 | CNY | 8.09 | 8.31 | 8.09 | 8.29 | 8.29 | +0.2 (+2.47%) | 2,951,781 |
| 25 Jun 2014 | CNY | 8.23 | 8.26 | 8.04 | 8.09 | 8.09 | -0.14 (-1.70%) | 2,470,045 |
| 24 Jun 2014 | CNY | 8.21 | 8.32 | 8.19 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,568,247 |
| 23 Jun 2014 | CNY | 8.16 | 8.34 | 8.12 | 8.2 | 8.2 | +0.05 (+0.61%) | 2,750,743 |
| 20 Jun 2014 | CNY | 7.97 | 8.18 | 7.95 | 8.15 | 8.15 | +0.2 (+2.52%) | 2,821,689 |
| 19 Jun 2014 | CNY | 8.35 | 8.38 | 7.82 | 7.95 | 7.95 | -0.37 (-4.45%) | 4,583,375 |
| 18 Jun 2014 | CNY | 8.35 | 8.52 | 8.31 | 8.32 | 8.32 | -0.04 (-0.48%) | 4,965,359 |
| 17 Jun 2014 | CNY | 8.44 | 8.44 | 8.27 | 8.36 | 8.36 | -0.08 (-0.95%) | 3,504,743 |
| 16 Jun 2014 | CNY | 8.58 | 8.58 | 8.33 | 8.44 | 8.44 | -0.1 (-1.17%) | 6,468,720 |
| 13 Jun 2014 | CNY | 8.23 | 8.56 | 8.18 | 8.54 | 8.54 | +0.31 (+3.77%) | 7,372,169 |
| 12 Jun 2014 | CNY | 8.38 | 8.38 | 8.14 | 8.23 | 8.23 | +2.617 (+46.62%) | 2,328,823 |
| 12 Jun 2014 |
|
|||||||
| 11 Jun 2014 | CNY | 8.38 | 8.48 | 8.3333 | 8.42 | 8.42 | +0.033 (+0.40%) | 3,201,942 |
| 10 Jun 2014 | CNY | 8.2333 | 8.42 | 8.2 | 8.3867 | 8.3867 | +0.153 (+1.86%) | 2,299,573 |
| 9 Jun 2014 | CNY | 8.2733 | 8.36 | 8.2067 | 8.2333 | 8.2333 | -0.12 (-1.44%) | 1,225,729 |
| 6 Jun 2014 | CNY | 8.4333 | 8.46 | 8.2933 | 8.3533 | 8.3533 | -0.08 (-0.95%) | 1,958,794 |
| 5 Jun 2014 | CNY | 8.2133 | 8.4333 | 8.2 | 8.4333 | 8.4333 | +0.22 (+2.68%) | 2,982,096 |
| 4 Jun 2014 | CNY | 8.2733 | 8.2733 | 8.06 | 8.2133 | 8.2133 | -0.06 (-0.73%) | 2,281,960 |
| 3 Jun 2014 | CNY | 8.4533 | 8.4533 | 8.26 | 8.2733 | 8.2733 | -0.133 (-1.59%) | 1,831,936 |
| 30 May 2014 | CNY | 8.3067 | 8.4333 | 8.2133 | 8.4067 | 8.4067 | +0.08 (+0.96%) | 3,817,077 |
| 29 May 2014 | CNY | 8.2933 | 8.44 | 8.26 | 8.3267 | 8.3267 | +0.007 (+0.08%) | 5,064,016 |
| 28 May 2014 | CNY | 8.0667 | 8.3867 | 8.0533 | 8.32 | 8.32 | +0.24 (+2.97%) | 6,383,691 |
| 27 May 2014 | CNY | 8.18 | 8.1867 | 8.06 | 8.08 | 8.08 | -0.107 (-1.30%) | 1,879,702 |
| 26 May 2014 | CNY | 8.1867 | 8.26 | 8.1 | 8.1867 | 8.1867 | +0.007 (+0.08%) | 2,015,568 |
| 23 May 2014 | CNY | 8.1467 | 8.2 | 8.0533 | 8.18 | 8.18 | +0.087 (+1.07%) | 1,832,340 |
| 22 May 2014 | CNY | 8.0467 | 8.2067 | 8.02 | 8.0933 | 8.0933 | 0.0 (0.0%) | 3,308,401 |
