| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 9.0169 | 9.8797 | 8.8801 | 9.6272 | 9.6272 | +0.616 (+6.83%) | 76,230,774 |
| 3 Jul 2014 | CNY | 8.6224 | 9.1484 | 8.4435 | 9.0117 | 9.0117 | +0.4 (+4.64%) | 52,795,607 |
| 2 Jul 2014 | CNY | 8.5487 | 8.7223 | 8.3172 | 8.6118 | 8.6118 | +0.063 (+0.74%) | 27,101,750 |
| 1 Jul 2014 | CNY | 8.333 | 8.7591 | 8.3278 | 8.5487 | 8.5487 | +0.253 (+3.04%) | 35,978,499 |
| 30 Jun 2014 | CNY | 8.3698 | 8.3804 | 8.1594 | 8.2962 | 8.2962 | -0.147 (-1.74%) | 30,263,091 |
| 27 Jun 2014 | CNY | 7.8596 | 8.5277 | 7.8596 | 8.4435 | 8.4435 | +0.626 (+8.01%) | 53,792,048 |
| 26 Jun 2014 | CNY | 7.5965 | 7.8859 | 7.5229 | 7.8175 | 7.8175 | +0.147 (+1.92%) | 26,220,752 |
| 25 Jun 2014 | CNY | 8.0805 | 8.0858 | 7.3335 | 7.6702 | 7.6702 | -0.479 (-5.87%) | 50,071,804 |
| 24 Jun 2014 | CNY | 8.5487 | 8.5487 | 8.0647 | 8.1489 | 8.1489 | -0.337 (-3.97%) | 35,310,227 |
| 23 Jun 2014 | CNY | 8.3225 | 8.6066 | 8.312 | 8.4856 | 8.4856 | +0.147 (+1.77%) | 19,695,967 |
| 20 Jun 2014 | CNY | 8.3225 | 8.4382 | 8.2068 | 8.3383 | 8.3383 | +0.053 (+0.63%) | 13,665,440 |
| 19 Jun 2014 | CNY | 8.8328 | 8.9117 | 8.1542 | 8.2857 | 8.2857 | -0.552 (-6.25%) | 15,332,840 |
| 18 Jun 2014 | CNY | 8.796 | 8.917 | 8.7013 | 8.838 | 8.838 | -0.011 (-0.12%) | 10,877,365 |
| 17 Jun 2014 | CNY | 9.0222 | 9.0643 | 8.838 | 8.8486 | 8.8486 | -0.163 (-1.81%) | 15,311,499 |
| 16 Jun 2014 | CNY | 9.0537 | 9.0958 | 8.8907 | 9.0117 | 9.0117 | -0.126 (-1.38%) | 22,724,790 |
| 13 Jun 2014 | CNY | 8.5908 | 9.18 | 8.5329 | 9.1379 | 9.1379 | +0.531 (+6.17%) | 31,750,116 |
| 12 Jun 2014 | CNY | 8.4751 | 8.7223 | 8.3435 | 8.6066 | 8.6066 | +0.068 (+0.80%) | 20,095,649 |
| 11 Jun 2014 | CNY | 8.4751 | 8.6013 | 8.4225 | 8.5382 | 8.5382 | +0.011 (+0.12%) | 13,863,937 |
| 10 Jun 2014 | CNY | 8.3541 | 8.575 | 8.191 | 8.5277 | 8.5277 | +0.247 (+2.99%) | 17,158,448 |
| 9 Jun 2014 | CNY | 8.312 | 8.4067 | 8.2068 | 8.2804 | 8.2804 | -0.111 (-1.32%) | 10,325,804 |
| 6 Jun 2014 | CNY | 8.4961 | 8.6171 | 8.2751 | 8.3909 | 8.3909 | -0.095 (-1.12%) | 14,827,957 |
| 5 Jun 2014 | CNY | 8.312 | 8.4961 | 8.2646 | 8.4856 | 8.4856 | +0.179 (+2.15%) | 11,834,884 |
| 4 Jun 2014 | CNY | 8.4225 | 8.4435 | 8.1962 | 8.3067 | 8.3067 | -0.163 (-1.93%) | 9,727,122 |
| 3 Jun 2014 | CNY | 8.433 | 8.575 | 8.2857 | 8.4698 | 8.4698 | +0.047 (+0.56%) | 13,004,754 |
| 30 May 2014 | CNY | 8.4172 | 8.554 | 8.312 | 8.4225 | 8.4225 | +0.068 (+0.82%) | 10,330,294 |
| 29 May 2014 | CNY | 8.6171 | 8.6592 | 8.312 | 8.3541 | 8.3541 | -0.253 (-2.93%) | 17,456,699 |
| 28 May 2014 | CNY | 8.2751 | 8.7013 | 8.2594 | 8.6066 | 8.6066 | +0.332 (+4.01%) | 27,816,788 |
| 27 May 2014 | CNY | 8.3961 | 8.3961 | 8.212 | 8.2751 | 8.2751 | -0.142 (-1.69%) | 14,334,544 |
| 26 May 2014 | CNY | 8.4803 | 8.6644 | 8.333 | 8.4172 | 8.4172 | +0.079 (+0.95%) | 29,721,076 |
| 23 May 2014 | CNY | 7.9437 | 8.3856 | 7.9016 | 8.3383 | 8.3383 | +0.447 (+5.67%) | 23,174,375 |
