| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 5.835 | 6.04 | 5.835 | 5.9 | 5.9 | +0.025 (+0.43%) | 6,522,690 |
| 3 Jul 2014 | CNY | 5.925 | 5.95 | 5.81 | 5.875 | 5.875 | -0.095 (-1.59%) | 7,780,848 |
| 2 Jul 2014 | CNY | 6.065 | 6.08 | 5.94 | 5.97 | 5.97 | -0.07 (-1.16%) | 6,957,886 |
| 1 Jul 2014 | CNY | 5.95 | 6.05 | 5.89 | 6.04 | 6.04 | +0.15 (+2.55%) | 11,399,788 |
| 30 Jun 2014 | CNY | 6.025 | 6.21 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 23,879,614 |
| 27 Jun 2014 | CNY | 5.545 | 6.11 | 5.5 | 6 | 6 | +0.44 (+7.91%) | 24,438,138 |
| 26 Jun 2014 | CNY | 5.43 | 5.64 | 5.42 | 5.56 | 5.56 | +0.12 (+2.21%) | 12,692,264 |
| 25 Jun 2014 | CNY | 5.355 | 5.47 | 5.275 | 5.44 | 5.44 | +0.03 (+0.55%) | 9,803,872 |
| 24 Jun 2014 | CNY | 5.245 | 5.495 | 5.22 | 5.41 | 5.41 | +0.165 (+3.15%) | 13,014,992 |
| 23 Jun 2014 | CNY | 5.125 | 5.265 | 5.1 | 5.245 | 5.245 | +0.12 (+2.34%) | 4,711,986 |
| 20 Jun 2014 | CNY | 5.185 | 5.185 | 5.07 | 5.125 | 5.125 | +0.07 (+1.38%) | 2,645,646 |
| 19 Jun 2014 | CNY | 5.16 | 5.21 | 5.03 | 5.055 | 5.055 | -0.105 (-2.03%) | 3,057,994 |
| 18 Jun 2014 | CNY | 5.205 | 5.25 | 5.15 | 5.16 | 5.16 | -0.065 (-1.24%) | 3,000,330 |
| 17 Jun 2014 | CNY | 5.335 | 5.335 | 5.215 | 5.225 | 5.225 | -0.11 (-2.06%) | 4,320,480 |
| 16 Jun 2014 | CNY | 5.29 | 5.36 | 5.26 | 5.335 | 5.335 | +0.065 (+1.23%) | 6,217,478 |
| 13 Jun 2014 | CNY | 5.2 | 5.38 | 5.155 | 5.27 | 5.27 | +0.115 (+2.23%) | 7,305,624 |
| 12 Jun 2014 | CNY | 5.145 | 5.195 | 5.14 | 5.155 | 5.155 | -0.01 (-0.19%) | 3,288,660 |
| 11 Jun 2014 | CNY | 5.175 | 5.22 | 5.14 | 5.165 | 5.165 | -0.035 (-0.67%) | 4,733,802 |
| 10 Jun 2014 | CNY | 5.205 | 5.26 | 5.165 | 5.2 | 5.2 | -0.005 (-0.10%) | 5,151,310 |
| 9 Jun 2014 | CNY | 5.22 | 5.27 | 5.2 | 5.205 | 5.205 | -0.025 (-0.48%) | 2,661,474 |
| 6 Jun 2014 | CNY | 5.25 | 5.265 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 2,570,078 |
| 5 Jun 2014 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 4,422,352 |
| 4 Jun 2014 | CNY | 5.195 | 5.23 | 5.155 | 5.2 | 5.2 | +0.005 (+0.10%) | 2,350,640 |
| 3 Jun 2014 | CNY | 5.16 | 5.285 | 5.16 | 5.195 | 5.195 | +0.04 (+0.78%) | 4,247,064 |
| 30 May 2014 | CNY | 5.2 | 5.28 | 5.12 | 5.155 | 5.155 | -0.07 (-1.34%) | 5,713,648 |
| 29 May 2014 | CNY | 5.325 | 5.35 | 5.215 | 5.225 | 5.225 | -0.095 (-1.79%) | 3,807,360 |
| 28 May 2014 | CNY | 5.325 | 5.345 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 3,889,946 |
| 27 May 2014 | CNY | 5.385 | 5.425 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 4,042,134 |
| 26 May 2014 | CNY | 5.405 | 5.445 | 5.33 | 5.4 | 5.4 | 0.0 (0.0%) | 6,113,594 |
| 23 May 2014 | CNY | 5.17 | 5.425 | 5.15 | 5.4 | 5.4 | +0.23 (+4.45%) | 7,413,942 |
