| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | CNY | 4.1765 | 4.2441 | 4.1471 | 4.2059 | 4.2059 | -0.012 (-0.28%) | 1,700,955 |
| 24 Jun 2014 | CNY | 4.1471 | 4.2265 | 4.1147 | 4.2177 | 4.2177 | +0.097 (+2.36%) | 2,823,958 |
| 23 Jun 2014 | CNY | 4.0324 | 4.15 | 3.9618 | 4.1206 | 4.1206 | +0.071 (+1.74%) | 1,995,211 |
| 20 Jun 2014 | CNY | 3.9059 | 4.0588 | 3.9059 | 4.05 | 4.05 | +0.094 (+2.38%) | 1,357,694 |
| 19 Jun 2014 | CNY | 4.1088 | 4.1088 | 3.9441 | 3.9559 | 3.9559 | -0.153 (-3.72%) | 1,736,380 |
| 18 Jun 2014 | CNY | 4.2353 | 4.2353 | 4.0559 | 4.1088 | 4.1088 | -0.106 (-2.51%) | 3,377,549 |
| 17 Jun 2014 | CNY | 4.2765 | 4.2765 | 4.2 | 4.2147 | 4.2147 | -0.059 (-1.38%) | 3,211,735 |
| 16 Jun 2014 | CNY | 4.2824 | 4.2912 | 4.2059 | 4.2735 | 4.2735 | -0.006 (-0.14%) | 4,064,227 |
| 13 Jun 2014 | CNY | 4.2853 | 4.3353 | 4.2647 | 4.2794 | 4.2794 | -0.006 (-0.14%) | 4,490,267 |
| 12 Jun 2014 | CNY | 4.2647 | 4.2971 | 4.1912 | 4.2853 | 4.2853 | +0.026 (+0.62%) | 5,262,333 |
| 11 Jun 2014 | CNY | 4.2618 | 4.2882 | 4.2294 | 4.2588 | 4.2588 | -0.003 (-0.07%) | 4,788,611 |
| 10 Jun 2014 | CNY | 4.1529 | 4.2853 | 4.0824 | 4.2618 | 4.2618 | +0.115 (+2.77%) | 6,049,317 |
| 9 Jun 2014 | CNY | 4.1382 | 4.1677 | 4.1235 | 4.1471 | 4.1471 | +0.024 (+0.57%) | 3,179,663 |
| 6 Jun 2014 | CNY | 4.3382 | 4.3382 | 4.0971 | 4.1235 | 4.1235 | 0.0 (0.0%) | 3,941,412 |
| 5 Jun 2014 | CNY | 4.1529 | 4.1529 | 4.0706 | 4.1235 | 4.1235 | -0.029 (-0.71%) | 4,380,019 |
| 4 Jun 2014 | CNY | 4.1765 | 4.1912 | 4.1265 | 4.1529 | 4.1529 | 0.0 (0.0%) | 4,639,490 |
| 3 Jun 2014 | CNY | 4.15 | 4.1765 | 4.1029 | 4.1529 | 4.1529 | +0.035 (+0.85%) | 5,533,588 |
| 30 May 2014 | CNY | 4.1177 | 4.1647 | 4.0206 | 4.1177 | 4.1177 | -0.024 (-0.57%) | 3,619,432 |
| 29 May 2014 | CNY | 4.1177 | 4.2324 | 4.1177 | 4.1412 | 4.1412 | +0.006 (+0.14%) | 4,518,107 |
| 28 May 2014 | CNY | 4.1353 | 4.1353 | 4.0588 | 4.1353 | 4.1353 | +0.056 (+1.37%) | 3,638,251 |
| 27 May 2014 | CNY | 4.1088 | 4.1118 | 4.0588 | 4.0794 | 4.0794 | -0.038 (-0.93%) | 2,610,146 |
| 26 May 2014 | CNY | 4 | 4.1177 | 3.9471 | 4.1177 | 4.1177 | +0.138 (+3.48%) | 4,261,077 |
| 23 May 2014 | CNY | 3.8529 | 3.9824 | 3.8324 | 3.9794 | 3.9794 | +0.091 (+2.35%) | 3,538,036 |
| 22 May 2014 | CNY | 3.8471 | 3.9294 | 3.8059 | 3.8882 | 3.8882 | +0.044 (+1.15%) | 3,277,926 |
| 21 May 2014 | CNY | 3.6588 | 3.8677 | 3.6588 | 3.8441 | 3.8441 | +0.129 (+3.48%) | 3,838,022 |
| 20 May 2014 | CNY | 3.6912 | 3.7235 | 3.6735 | 3.7147 | 3.7147 | +0.035 (+0.96%) | 2,148,344 |
| 19 May 2014 | CNY | 3.6382 | 3.6794 | 3.5912 | 3.6794 | 3.6794 | +0.035 (+0.97%) | 1,716,629 |
| 16 May 2014 | CNY | 3.5735 | 3.6559 | 3.5324 | 3.6441 | 3.6441 | +0.059 (+1.64%) | 1,183,291 |
| 15 May 2014 | CNY | 3.6177 | 3.6618 | 3.5677 | 3.5853 | 3.5853 | -0.076 (-2.09%) | 1,783,636 |
| 14 May 2014 | CNY | 3.6618 | 3.6912 | 3.6029 | 3.6618 | 3.6618 | 0.0 (0.0%) | 2,725,004 |
