| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2014 | CNY | 9.69 | 9.8 | 9.48 | 9.71 | 9.71 | +0.01 (+0.10%) | 9,114,253 |
| 10 Jul 2014 | CNY | 9.74 | 9.94 | 9.62 | 9.7 | 9.7 | +0.02 (+0.21%) | 8,058,676 |
| 9 Jul 2014 | CNY | 10.21 | 10.21 | 9.66 | 9.68 | 9.68 | -0.53 (-5.19%) | 14,518,341 |
| 8 Jul 2014 | CNY | 10.11 | 10.24 | 9.97 | 10.21 | 10.21 | +0.11 (+1.09%) | 10,382,508 |
| 7 Jul 2014 | CNY | 9.98 | 10.16 | 9.82 | 10.1 | 10.1 | +0.04 (+0.40%) | 10,647,517 |
| 4 Jul 2014 | CNY | 9.89 | 10.06 | 9.71 | 10.06 | 10.06 | +0.17 (+1.72%) | 10,283,381 |
| 3 Jul 2014 | CNY | 9.54 | 10.24 | 9.48 | 9.89 | 9.89 | +0.37 (+3.89%) | 19,824,907 |
| 2 Jul 2014 | CNY | 9.4 | 9.54 | 9.34 | 9.52 | 9.52 | +0.12 (+1.28%) | 8,164,866 |
| 1 Jul 2014 | CNY | 9.36 | 9.45 | 9.28 | 9.4 | 9.4 | -0.02 (-0.21%) | 6,449,919 |
| 30 Jun 2014 | CNY | 9.55 | 9.59 | 9.31 | 9.42 | 9.42 | -0.07 (-0.74%) | 7,472,001 |
| 27 Jun 2014 | CNY | 9.39 | 9.6 | 9.3 | 9.49 | 9.49 | +0.11 (+1.17%) | 11,523,826 |
| 26 Jun 2014 | CNY | 9.15 | 9.4 | 9.15 | 9.38 | 9.38 | +0.16 (+1.74%) | 11,397,481 |
| 25 Jun 2014 | CNY | 9.07 | 9.47 | 9.03 | 9.22 | 9.22 | +0.12 (+1.32%) | 10,038,897 |
| 24 Jun 2014 | CNY | 9.12 | 9.22 | 9.07 | 9.1 | 9.1 | -0.04 (-0.44%) | 5,007,918 |
| 23 Jun 2014 | CNY | 8.93 | 9.28 | 8.93 | 9.14 | 9.14 | +0.22 (+2.47%) | 6,744,030 |
| 20 Jun 2014 | CNY | 8.9 | 8.99 | 8.68 | 8.92 | 8.92 | -0.11 (-1.22%) | 6,255,985 |
| 19 Jun 2014 | CNY | 9.16 | 9.38 | 8.98 | 9.03 | 9.03 | -0.13 (-1.42%) | 10,421,586 |
| 18 Jun 2014 | CNY | 9.1 | 9.16 | 8.88 | 9.16 | 9.16 | +0.06 (+0.66%) | 6,413,228 |
| 17 Jun 2014 | CNY | 9.22 | 9.22 | 8.96 | 9.1 | 9.1 | -0.09 (-0.98%) | 6,107,782 |
| 16 Jun 2014 | CNY | 9.3 | 9.3 | 9.08 | 9.19 | 9.19 | -0.01 (-0.11%) | 6,294,051 |
| 13 Jun 2014 | CNY | 9 | 9.3 | 8.93 | 9.2 | 9.2 | +0.25 (+2.79%) | 10,103,397 |
| 12 Jun 2014 | CNY | 8.92 | 9.04 | 8.79 | 8.95 | 8.95 | -0.09 (-1.00%) | 5,761,848 |
| 11 Jun 2014 | CNY | 9.07 | 9.45 | 9.02 | 9.04 | 9.04 | +2.075 (+29.80%) | 11,178,859 |
| 11 Jun 2014 |
|
|||||||
| 10 Jun 2014 | CNY | 8.9077 | 9.0615 | 8.8077 | 9.0539 | 9.0539 | +0.131 (+1.47%) | 6,709,661 |
| 9 Jun 2014 | CNY | 9.0154 | 9.0769 | 8.8077 | 8.9231 | 8.9231 | -0.054 (-0.60%) | 5,062,278 |
| 6 Jun 2014 | CNY | 8.9923 | 9.1308 | 8.9077 | 8.9769 | 8.9769 | -0.031 (-0.34%) | 7,526,831 |
| 5 Jun 2014 | CNY | 8.6231 | 9.0308 | 8.6231 | 9.0077 | 9.0077 | +0.415 (+4.83%) | 8,945,310 |
| 4 Jun 2014 | CNY | 8.6923 | 8.7 | 8.5154 | 8.5923 | 8.5923 | -0.154 (-1.76%) | 5,093,149 |
| 3 Jun 2014 | CNY | 8.8923 | 8.9769 | 8.7154 | 8.7462 | 8.7462 | -0.131 (-1.47%) | 4,686,436 |
| 30 May 2014 | CNY | 8.6923 | 8.9308 | 8.6769 | 8.8769 | 8.8769 | +0.131 (+1.49%) | 7,380,698 |
