| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 5.84 | 6.065 | 5.83 | 5.915 | 5.915 | +0.115 (+1.98%) | 18,686,778 |
| 25 Jun 2014 | CNY | 5.975 | 5.975 | 5.75 | 5.8 | 5.8 | -0.21 (-3.49%) | 17,932,822 |
| 24 Jun 2014 | CNY | 5.865 | 6.14 | 5.82 | 6.01 | 6.01 | +0.22 (+3.80%) | 34,806,604 |
| 23 Jun 2014 | CNY | 5.65 | 5.935 | 5.65 | 5.79 | 5.79 | +0.24 (+4.32%) | 30,659,052 |
| 20 Jun 2014 | CNY | 5.355 | 5.55 | 5.265 | 5.55 | 5.55 | +0.195 (+3.64%) | 10,111,200 |
| 19 Jun 2014 | CNY | 5.375 | 5.53 | 5.24 | 5.355 | 5.355 | +0.005 (+0.09%) | 11,560,404 |
| 18 Jun 2014 | CNY | 5.425 | 5.45 | 5.245 | 5.35 | 5.35 | -0.1 (-1.83%) | 9,269,170 |
| 17 Jun 2014 | CNY | 5.405 | 5.525 | 5.355 | 5.45 | 5.45 | 0.0 (0.0%) | 6,486,506 |
| 16 Jun 2014 | CNY | 5.31 | 5.515 | 5.285 | 5.45 | 5.45 | +0.135 (+2.54%) | 10,938,310 |
| 13 Jun 2014 | CNY | 5.335 | 5.39 | 5.27 | 5.315 | 5.315 | +0.005 (+0.09%) | 4,929,674 |
| 12 Jun 2014 | CNY | 5.305 | 5.365 | 5.265 | 5.31 | 5.31 | +0.005 (+0.09%) | 5,021,208 |
| 11 Jun 2014 | CNY | 5.22 | 5.375 | 5.185 | 5.305 | 5.305 | +0.085 (+1.63%) | 6,856,804 |
| 10 Jun 2014 | CNY | 5.145 | 5.225 | 5.09 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,528,652 |
| 9 Jun 2014 | CNY | 5.255 | 5.31 | 5.16 | 5.19 | 5.19 | -0.07 (-1.33%) | 3,448,186 |
| 6 Jun 2014 | CNY | 5.3 | 5.38 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 7,690,508 |
| 5 Jun 2014 | CNY | 5.11 | 5.265 | 5.08 | 5.25 | 5.25 | +0.15 (+2.94%) | 6,014,564 |
| 4 Jun 2014 | CNY | 5.135 | 5.205 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,370,046 |
| 3 Jun 2014 | CNY | 5.115 | 5.215 | 5.11 | 5.13 | 5.13 | +0.005 (+0.10%) | 3,409,926 |
| 30 May 2014 | CNY | 5.1 | 5.185 | 5.05 | 5.125 | 5.125 | +0.03 (+0.59%) | 4,457,842 |
| 29 May 2014 | CNY | 5.14 | 5.225 | 5.07 | 5.095 | 5.095 | -0.04 (-0.78%) | 6,663,560 |
| 28 May 2014 | CNY | 4.985 | 5.155 | 4.985 | 5.135 | 5.135 | +0.14 (+2.80%) | 7,393,722 |
| 27 May 2014 | CNY | 5.02 | 5.05 | 4.985 | 4.995 | 4.995 | -0.04 (-0.79%) | 3,230,424 |
| 26 May 2014 | CNY | 4.935 | 5.055 | 4.93 | 5.035 | 5.035 | +0.11 (+2.23%) | 3,998,144 |
| 23 May 2014 | CNY | 4.86 | 4.925 | 4.85 | 4.925 | 4.925 | +0.06 (+1.23%) | 1,744,500 |
| 22 May 2014 | CNY | 4.93 | 4.97 | 4.86 | 4.865 | 4.865 | -0.065 (-1.32%) | 2,761,616 |
| 21 May 2014 | CNY | 4.85 | 4.935 | 4.775 | 4.93 | 4.93 | +0.08 (+1.65%) | 2,336,164 |
| 20 May 2014 | CNY | 4.825 | 4.875 | 4.81 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,286,332 |
| 19 May 2014 | CNY | 4.87 | 4.87 | 4.745 | 4.8 | 4.8 | -0.07 (-1.44%) | 2,415,876 |
| 16 May 2014 | CNY | 4.855 | 4.895 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,199,034 |
| 15 May 2014 | CNY | 4.985 | 5.025 | 4.845 | 4.88 | 4.88 | -0.105 (-2.11%) | 2,870,232 |
