| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 3.97 | 4.015 | 3.96 | 4.015 | 4.015 | +0.045 (+1.13%) | 6,344,934 |
| 27 Jun 2014 | CNY | 3.905 | 3.995 | 3.875 | 3.97 | 3.97 | +0.065 (+1.66%) | 6,810,950 |
| 26 Jun 2014 | CNY | 3.81 | 3.925 | 3.81 | 3.905 | 3.905 | +0.095 (+2.49%) | 5,437,118 |
| 25 Jun 2014 | CNY | 3.845 | 3.845 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 4,713,180 |
| 24 Jun 2014 | CNY | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 3,554,198 |
| 23 Jun 2014 | CNY | 3.835 | 3.87 | 3.815 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,630,796 |
| 20 Jun 2014 | CNY | 3.78 | 3.83 | 3.74 | 3.81 | 3.81 | 0.0 (0.0%) | 4,494,602 |
| 19 Jun 2014 | CNY | 4.01 | 4.02 | 3.73 | 3.81 | 3.81 | -0.33 (-7.97%) | 10,046,312 |
| 18 Jun 2014 | CNY | 4.175 | 4.19 | 4.09 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,348,996 |
| 17 Jun 2014 | CNY | 4.245 | 4.25 | 4.155 | 4.18 | 4.18 | -0.06 (-1.42%) | 5,742,910 |
| 16 Jun 2014 | CNY | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 10,116,836 |
| 13 Jun 2014 | CNY | 4.065 | 4.21 | 4.035 | 4.17 | 4.17 | +0.11 (+2.71%) | 9,294,664 |
| 12 Jun 2014 | CNY | 4.125 | 4.13 | 4.025 | 4.06 | 4.06 | -0.065 (-1.58%) | 4,454,166 |
| 11 Jun 2014 | CNY | 4.1 | 4.14 | 4.08 | 4.125 | 4.125 | +0.01 (+0.24%) | 4,816,678 |
| 10 Jun 2014 | CNY | 4.065 | 4.115 | 3.995 | 4.115 | 4.115 | +0.05 (+1.23%) | 7,858,578 |
| 9 Jun 2014 | CNY | 4.055 | 4.08 | 4.03 | 4.065 | 4.065 | -0.03 (-0.73%) | 4,090,140 |
| 6 Jun 2014 | CNY | 4.115 | 4.125 | 4.005 | 4.095 | 4.095 | -0.015 (-0.36%) | 6,885,944 |
| 5 Jun 2014 | CNY | 4.085 | 4.12 | 4.065 | 4.11 | 4.11 | +0.005 (+0.12%) | 5,087,594 |
| 4 Jun 2014 | CNY | 4.13 | 4.135 | 4.05 | 4.105 | 4.105 | -0.03 (-0.73%) | 6,006,804 |
| 3 Jun 2014 | CNY | 4.05 | 4.165 | 4.05 | 4.135 | 4.135 | +0.06 (+1.47%) | 9,179,238 |
| 30 May 2014 | CNY | 4.235 | 4.25 | 4.07 | 4.075 | 4.075 | -0.16 (-3.78%) | 13,740,654 |
| 29 May 2014 | CNY | 4.255 | 4.305 | 4.205 | 4.235 | 4.235 | -0.02 (-0.47%) | 8,814,058 |
| 28 May 2014 | CNY | 4.21 | 4.27 | 4.175 | 4.255 | 4.255 | +0.04 (+0.95%) | 9,327,856 |
| 27 May 2014 | CNY | 4.27 | 4.295 | 4.2 | 4.215 | 4.215 | -0.08 (-1.86%) | 9,073,052 |
| 26 May 2014 | CNY | 4.22 | 4.335 | 4.21 | 4.295 | 4.295 | +0.095 (+2.26%) | 12,047,474 |
| 23 May 2014 | CNY | 4.14 | 4.23 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,413,872 |
| 22 May 2014 | CNY | 4.26 | 4.325 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 20,388,430 |
| 21 May 2014 | CNY | 4.18 | 4.3 | 4.1 | 4.28 | 4.28 | +0.06 (+1.42%) | 20,842,202 |
| 20 May 2014 | CNY | 4.3 | 4.39 | 4.165 | 4.22 | 4.22 | -0.085 (-1.97%) | 25,993,920 |
| 19 May 2014 | CNY | 4.49 | 4.53 | 4.295 | 4.305 | 4.305 | -0.305 (-6.62%) | 34,012,294 |
