| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 7.99 | 8.24 | 7.895 | 8.15 | 8.15 | +0.205 (+2.58%) | 9,867,492 |
| 20 Jun 2014 | CNY | 7.98 | 8.04 | 7.69 | 7.945 | 7.945 | +0.105 (+1.34%) | 5,212,504 |
| 19 Jun 2014 | CNY | 8.065 | 8.34 | 7.625 | 7.84 | 7.84 | -0.26 (-3.21%) | 11,389,204 |
| 18 Jun 2014 | CNY | 8.195 | 8.32 | 7.975 | 8.1 | 8.1 | -0.16 (-1.94%) | 7,665,416 |
| 17 Jun 2014 | CNY | 8.375 | 8.39 | 8.075 | 8.26 | 8.26 | -0.04 (-0.48%) | 10,933,072 |
| 16 Jun 2014 | CNY | 8.125 | 8.37 | 7.855 | 8.3 | 8.3 | +0.24 (+2.98%) | 14,829,534 |
| 13 Jun 2014 | CNY | 7.685 | 8.44 | 7.6 | 8.06 | 8.06 | +0.335 (+4.34%) | 19,718,726 |
| 12 Jun 2014 | CNY | 7.26 | 7.85 | 7.23 | 7.725 | 7.725 | +0.455 (+6.26%) | 13,715,202 |
| 11 Jun 2014 | CNY | 7.4 | 7.425 | 7.18 | 7.27 | 7.27 | -0.09 (-1.22%) | 5,614,440 |
| 10 Jun 2014 | CNY | 7.28 | 7.44 | 6.855 | 7.36 | 7.36 | +0.215 (+3.01%) | 9,526,334 |
| 9 Jun 2014 | CNY | 7.695 | 7.695 | 7.14 | 7.145 | 7.145 | -0.545 (-7.09%) | 11,693,992 |
| 6 Jun 2014 | CNY | 7.745 | 7.77 | 7.59 | 7.69 | 7.69 | 0.0 (0.0%) | 6,880,426 |
| 5 Jun 2014 | CNY | 7.575 | 7.89 | 7.545 | 7.69 | 7.69 | +0.125 (+1.65%) | 9,579,168 |
| 4 Jun 2014 | CNY | 7.595 | 7.805 | 7.425 | 7.565 | 7.565 | -0.085 (-1.11%) | 9,284,408 |
| 3 Jun 2014 | CNY | 7.35 | 7.89 | 7.34 | 7.65 | 7.65 | +0.31 (+4.22%) | 16,038,472 |
| 30 May 2014 | CNY | 7.44 | 7.515 | 7.21 | 7.34 | 7.34 | -0.175 (-2.33%) | 11,939,594 |
| 29 May 2014 | CNY | 7.81 | 7.81 | 7.315 | 7.515 | 7.515 | -0.3 (-3.84%) | 20,967,120 |
| 28 May 2014 | CNY | 7.345 | 7.94 | 7.255 | 7.815 | 7.815 | +0.47 (+6.40%) | 24,044,116 |
| 27 May 2014 | CNY | 7.075 | 7.445 | 6.955 | 7.345 | 7.345 | +0.27 (+3.82%) | 20,756,894 |
| 26 May 2014 | CNY | 7.01 | 7.23 | 6.99 | 7.075 | 7.075 | +0.05 (+0.71%) | 20,292,286 |
| 23 May 2014 | CNY | 6.875 | 7.1 | 6.77 | 7.025 | 7.025 | +0.155 (+2.26%) | 13,296,576 |
| 22 May 2014 | CNY | 6.69 | 7 | 6.65 | 6.87 | 6.87 | +0.155 (+2.31%) | 15,821,630 |
| 21 May 2014 | CNY | 6.59 | 6.75 | 6.41 | 6.715 | 6.715 | +0.075 (+1.13%) | 10,091,162 |
| 20 May 2014 | CNY | 6.75 | 6.9 | 6.535 | 6.64 | 6.64 | +0.03 (+0.45%) | 18,018,672 |
| 19 May 2014 | CNY | 6.485 | 6.715 | 6.375 | 6.61 | 6.61 | +0.085 (+1.30%) | 14,191,024 |
| 16 May 2014 | CNY | 6.29 | 6.54 | 6.185 | 6.525 | 6.525 | +0.22 (+3.49%) | 9,455,070 |
| 15 May 2014 | CNY | 6.4 | 6.57 | 6.305 | 6.305 | 6.305 | -0.135 (-2.10%) | 10,247,738 |
| 14 May 2014 | CNY | 6.3 | 6.5 | 6.25 | 6.44 | 6.44 | +0.13 (+2.06%) | 10,437,882 |
| 13 May 2014 | CNY | 6.535 | 6.595 | 6.165 | 6.31 | 6.31 | -0.27 (-4.10%) | 16,536,400 |
| 12 May 2014 | CNY | 6.445 | 6.615 | 6.35 | 6.58 | 6.58 | +0.22 (+3.46%) | 16,512,152 |
