| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | CNY | 7.91 | 8.12 | 7.9 | 8.05 | 8.05 | +0.15 (+1.90%) | 7,449,913 |
| 9 Jun 2014 | CNY | 7.81 | 8.08 | 7.78 | 7.9 | 7.9 | +0.03 (+0.38%) | 8,284,885 |
| 6 Jun 2014 | CNY | 8 | 8.01 | 7.83 | 7.87 | 7.87 | -0.18 (-2.24%) | 9,276,740 |
| 5 Jun 2014 | CNY | 8.06 | 8.46 | 7.97 | 8.05 | 8.05 | +0.27 (+3.47%) | 22,171,471 |
| 4 Jun 2014 | CNY | 7.47 | 7.82 | 7.46 | 7.78 | 7.78 | +0.28 (+3.73%) | 10,165,879 |
| 3 Jun 2014 | CNY | 7.48 | 7.6 | 7.45 | 7.5 | 7.5 | +0.06 (+0.81%) | 3,254,963 |
| 30 May 2014 | CNY | 7.52 | 7.55 | 7.4 | 7.44 | 7.44 | -0.08 (-1.06%) | 2,983,427 |
| 29 May 2014 | CNY | 7.68 | 7.69 | 7.52 | 7.52 | 7.52 | -0.15 (-1.96%) | 3,362,212 |
| 28 May 2014 | CNY | 7.53 | 7.71 | 7.52 | 7.67 | 7.67 | +0.15 (+1.99%) | 5,102,643 |
| 27 May 2014 | CNY | 7.6 | 7.6 | 7.48 | 7.52 | 7.52 | -0.08 (-1.05%) | 2,649,242 |
| 26 May 2014 | CNY | 7.52 | 7.64 | 7.48 | 7.6 | 7.6 | +0.08 (+1.06%) | 3,202,186 |
| 23 May 2014 | CNY | 7.32 | 7.54 | 7.32 | 7.52 | 7.52 | +0.18 (+2.45%) | 2,940,123 |
| 22 May 2014 | CNY | 7.37 | 7.48 | 7.33 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,745,968 |
| 21 May 2014 | CNY | 7.34 | 7.39 | 7.26 | 7.38 | 7.38 | +0.03 (+0.41%) | 2,199,617 |
| 20 May 2014 | CNY | 7.36 | 7.44 | 7.31 | 7.35 | 7.35 | +0.03 (+0.41%) | 1,467,802 |
| 19 May 2014 | CNY | 7.35 | 7.4 | 7.25 | 7.32 | 7.32 | -0.08 (-1.08%) | 1,996,004 |
| 16 May 2014 | CNY | 7.35 | 7.45 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 2,255,200 |
| 15 May 2014 | CNY | 7.65 | 7.74 | 7.39 | 7.4 | 7.4 | -0.26 (-3.39%) | 3,458,789 |
| 14 May 2014 | CNY | 7.59 | 7.72 | 7.55 | 7.66 | 7.66 | +0.09 (+1.19%) | 3,182,504 |
| 13 May 2014 | CNY | 7.6 | 7.65 | 7.52 | 7.57 | 7.57 | -0.04 (-0.53%) | 2,893,996 |
| 12 May 2014 | CNY | 7.42 | 7.63 | 7.39 | 7.61 | 7.61 | +0.26 (+3.54%) | 4,310,894 |
| 9 May 2014 | CNY | 7.37 | 7.42 | 7.23 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,271,332 |
| 8 May 2014 | CNY | 7.34 | 7.51 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,843,194 |
| 7 May 2014 | CNY | 7.58 | 7.58 | 7.31 | 7.35 | 7.35 | -0.24 (-3.16%) | 2,938,865 |
| 6 May 2014 | CNY | 7.53 | 7.67 | 7.47 | 7.59 | 7.59 | +0.06 (+0.80%) | 3,558,558 |
| 5 May 2014 | CNY | 7.41 | 7.55 | 7.31 | 7.53 | 7.53 | +0.1 (+1.35%) | 2,779,845 |
| 30 Apr 2014 | CNY | 7.36 | 7.44 | 7.34 | 7.43 | 7.43 | +0.05 (+0.68%) | 2,300,709 |
| 29 Apr 2014 | CNY | 7.25 | 7.4 | 7.24 | 7.38 | 7.38 | +0.12 (+1.65%) | 3,075,433 |
| 28 Apr 2014 | CNY | 7.39 | 7.47 | 7.22 | 7.26 | 7.26 | -0.2 (-2.68%) | 3,917,314 |
| 25 Apr 2014 | CNY | 7.66 | 7.72 | 7.44 | 7.46 | 7.46 | -0.19 (-2.48%) | 4,837,321 |
