| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 11.525 | 11.6675 | 11.4675 | 11.5075 | 11.5075 | -0.065 (-0.56%) | 4,105,736 |
| 25 Jun 2014 | CNY | 11.6375 | 11.64 | 11.5125 | 11.5725 | 11.5725 | -0.133 (-1.13%) | 1,754,336 |
| 24 Jun 2014 | CNY | 11.495 | 11.7075 | 11.4875 | 11.705 | 11.705 | +0.16 (+1.39%) | 3,300,700 |
| 23 Jun 2014 | CNY | 11.52 | 11.6175 | 11.3875 | 11.545 | 11.545 | +0.025 (+0.22%) | 3,167,724 |
| 20 Jun 2014 | CNY | 11.0725 | 11.5975 | 11.0725 | 11.52 | 11.52 | +0.458 (+4.14%) | 3,732,552 |
| 19 Jun 2014 | CNY | 11.35 | 11.4425 | 10.825 | 11.0625 | 11.0625 | -0.25 (-2.21%) | 4,508,604 |
| 18 Jun 2014 | CNY | 11.475 | 11.495 | 11.3125 | 11.3125 | 11.3125 | -0.1 (-0.88%) | 4,126,832 |
| 17 Jun 2014 | CNY | 11.3375 | 11.5325 | 11.3325 | 11.4125 | 11.4125 | -0.033 (-0.28%) | 3,808,376 |
| 16 Jun 2014 | CNY | 11.555 | 11.57 | 11.25 | 11.445 | 11.445 | -0.11 (-0.95%) | 5,058,212 |
| 13 Jun 2014 | CNY | 11.52 | 11.62 | 11.4075 | 11.555 | 11.555 | +0.08 (+0.70%) | 4,027,888 |
| 12 Jun 2014 | CNY | 11.4225 | 11.5875 | 11.37 | 11.475 | 11.475 | -0.037 (-0.33%) | 1,974,512 |
| 11 Jun 2014 | CNY | 11.7 | 11.72 | 11.25 | 11.5125 | 11.5125 | -0.21 (-1.79%) | 7,621,744 |
| 10 Jun 2014 | CNY | 11.625 | 11.7225 | 11.35 | 11.7225 | 11.7225 | +0.16 (+1.38%) | 3,438,556 |
| 9 Jun 2014 | CNY | 11.8875 | 12.0925 | 11.5275 | 11.5625 | 11.5625 | -0.325 (-2.73%) | 5,412,132 |
| 6 Jun 2014 | CNY | 11.6275 | 12.025 | 11.625 | 11.8875 | 11.8875 | +0.188 (+1.60%) | 4,305,592 |
| 5 Jun 2014 | CNY | 11.425 | 11.7 | 11.425 | 11.7 | 11.7 | +0.338 (+2.97%) | 3,043,728 |
| 4 Jun 2014 | CNY | 11.8225 | 11.875 | 11.315 | 11.3625 | 11.3625 | -0.46 (-3.89%) | 4,796,036 |
| 3 Jun 2014 | CNY | 11.6125 | 11.895 | 11.44 | 11.8225 | 11.8225 | +0.297 (+2.58%) | 6,193,560 |
| 30 May 2014 | CNY | 11.095 | 11.59 | 11.025 | 11.525 | 11.525 | +0.425 (+3.83%) | 8,170,408 |
| 29 May 2014 | CNY | 11.425 | 11.4275 | 11.095 | 11.1 | 11.1 | -0.265 (-2.33%) | 3,632,516 |
| 28 May 2014 | CNY | 11.085 | 11.4375 | 10.96 | 11.365 | 11.365 | +0.35 (+3.18%) | 5,476,008 |
| 27 May 2014 | CNY | 10.9925 | 11.05 | 10.8975 | 11.015 | 11.015 | +0.022 (+0.20%) | 3,043,336 |
| 26 May 2014 | CNY | 10.9725 | 11.1 | 10.9525 | 10.9925 | 10.9925 | -0.018 (-0.16%) | 2,753,708 |
| 23 May 2014 | CNY | 10.97 | 11.0875 | 10.8525 | 11.01 | 11.01 | +0.06 (+0.55%) | 2,126,828 |
| 22 May 2014 | CNY | 10.775 | 11.125 | 10.7325 | 10.95 | 10.95 | +0.217 (+2.03%) | 3,147,488 |
| 21 May 2014 | CNY | 10.6725 | 10.795 | 10.53 | 10.7325 | 10.7325 | -0.018 (-0.16%) | 2,318,944 |
| 20 May 2014 | CNY | 10.8075 | 10.915 | 10.715 | 10.75 | 10.75 | 0.0 (0.0%) | 3,217,096 |
| 19 May 2014 | CNY | 10.65 | 10.8675 | 10.5775 | 10.75 | 10.75 | +0.013 (+0.12%) | 2,182,372 |
| 16 May 2014 | CNY | 11.1175 | 11.195 | 10.675 | 10.7375 | 10.7375 | -0.388 (-3.48%) | 6,665,264 |
| 15 May 2014 | CNY | 11.26 | 11.4375 | 11.0225 | 11.125 | 11.125 | -0.138 (-1.22%) | 5,169,052 |
