| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 9.09 | 9.43 | 9.01 | 9.2 | 9.2 | +0.165 (+1.83%) | 6,033,132 |
| 2 Jul 2014 | CNY | 9.07 | 9.25 | 8.9 | 9.035 | 9.035 | -0.055 (-0.61%) | 4,094,708 |
| 1 Jul 2014 | CNY | 9.03 | 9.235 | 9.005 | 9.09 | 9.09 | -0.31 (-3.30%) | 7,384,856 |
| 30 Jun 2014 | CNY | 8.83 | 9.4 | 8.44 | 9.4 | 9.4 | +0.575 (+6.52%) | 8,524,314 |
| 27 Jun 2014 | CNY | 8.51 | 9 | 8.51 | 8.825 | 8.825 | +0.26 (+3.04%) | 9,048,816 |
| 26 Jun 2014 | CNY | 8.475 | 8.69 | 8.42 | 8.565 | 8.565 | +0.06 (+0.71%) | 4,747,654 |
| 25 Jun 2014 | CNY | 8.56 | 8.56 | 8.335 | 8.505 | 8.505 | -0.095 (-1.10%) | 3,744,824 |
| 24 Jun 2014 | CNY | 8.5 | 8.8 | 8.455 | 8.6 | 8.6 | +0.04 (+0.47%) | 9,687,426 |
| 23 Jun 2014 | CNY | 8.165 | 8.65 | 8.14 | 8.56 | 8.56 | +0.34 (+4.14%) | 9,810,432 |
| 20 Jun 2014 | CNY | 7.94 | 8.265 | 7.765 | 8.22 | 8.22 | +0.255 (+3.20%) | 6,824,810 |
| 19 Jun 2014 | CNY | 8.45 | 8.525 | 7.755 | 7.965 | 7.965 | -0.345 (-4.15%) | 10,146,042 |
| 18 Jun 2014 | CNY | 7.985 | 8.51 | 7.88 | 8.31 | 8.31 | +0.34 (+4.27%) | 10,725,650 |
| 17 Jun 2014 | CNY | 8.08 | 8.23 | 7.845 | 7.97 | 7.97 | -0.075 (-0.93%) | 7,373,004 |
| 16 Jun 2014 | CNY | 7.665 | 8.24 | 7.415 | 8.045 | 8.045 | +0.415 (+5.44%) | 14,120,668 |
| 13 Jun 2014 | CNY | 7.09 | 7.77 | 7.04 | 7.63 | 7.63 | +0.565 (+8.00%) | 14,129,040 |
| 12 Jun 2014 | CNY | 7.045 | 7.15 | 7.025 | 7.065 | 7.065 | -0.02 (-0.28%) | 2,314,942 |
| 11 Jun 2014 | CNY | 7.14 | 7.15 | 7 | 7.085 | 7.085 | -0.06 (-0.84%) | 3,731,056 |
| 10 Jun 2014 | CNY | 7.23 | 7.23 | 7.04 | 7.145 | 7.145 | -0.05 (-0.69%) | 2,404,528 |
| 9 Jun 2014 | CNY | 7.175 | 7.25 | 7.065 | 7.195 | 7.195 | 0.0 (0.0%) | 3,451,148 |
| 6 Jun 2014 | CNY | 7.28 | 7.28 | 7.09 | 7.195 | 7.195 | +0.015 (+0.21%) | 3,363,792 |
| 5 Jun 2014 | CNY | 6.9 | 7.18 | 6.9 | 7.18 | 7.18 | +0.21 (+3.01%) | 3,426,728 |
| 4 Jun 2014 | CNY | 7.04 | 7.08 | 6.915 | 6.97 | 6.97 | -0.13 (-1.83%) | 2,166,888 |
| 3 Jun 2014 | CNY | 6.99 | 7.25 | 6.98 | 7.1 | 7.1 | +0.145 (+2.08%) | 6,111,152 |
| 30 May 2014 | CNY | 6.82 | 6.99 | 6.81 | 6.955 | 6.955 | +0.11 (+1.61%) | 3,333,140 |
| 29 May 2014 | CNY | 7.06 | 7.06 | 6.785 | 6.845 | 6.845 | -0.215 (-3.05%) | 3,899,834 |
| 28 May 2014 | CNY | 6.95 | 7.07 | 6.885 | 7.06 | 7.06 | +0.165 (+2.39%) | 4,723,860 |
| 27 May 2014 | CNY | 6.95 | 6.95 | 6.835 | 6.895 | 6.895 | -0.07 (-1.01%) | 3,108,230 |
| 26 May 2014 | CNY | 7.01 | 7.135 | 6.845 | 6.965 | 6.965 | +0.155 (+2.28%) | 8,003,766 |
| 23 May 2014 | CNY | 6.65 | 6.825 | 6.605 | 6.81 | 6.81 | +0.12 (+1.79%) | 3,308,882 |
| 22 May 2014 | CNY | 6.575 | 6.8 | 6.545 | 6.69 | 6.69 | +0.125 (+1.90%) | 6,321,040 |
