| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 6.945 | 7.06 | 6.85 | 6.895 | 6.895 | -0.115 (-1.64%) | 8,026,468 |
| 2 Jul 2014 | CNY | 6.95 | 7.25 | 6.865 | 7.01 | 7.01 | +0.055 (+0.79%) | 11,274,700 |
| 1 Jul 2014 | CNY | 7.125 | 7.125 | 6.9 | 6.955 | 6.955 | -0.17 (-2.39%) | 9,280,390 |
| 30 Jun 2014 | CNY | 6.95 | 7.15 | 6.84 | 7.125 | 7.125 | +0.145 (+2.08%) | 10,823,014 |
| 27 Jun 2014 | CNY | 6.78 | 7.055 | 6.78 | 6.98 | 6.98 | +0.13 (+1.90%) | 12,800,336 |
| 26 Jun 2014 | CNY | 6.595 | 6.94 | 6.595 | 6.85 | 6.85 | +0.35 (+5.38%) | 15,047,038 |
| 25 Jun 2014 | CNY | 6.455 | 6.565 | 6.44 | 6.5 | 6.5 | +0.025 (+0.39%) | 3,492,226 |
| 24 Jun 2014 | CNY | 6.345 | 6.635 | 6.345 | 6.475 | 6.475 | +0.095 (+1.49%) | 4,996,708 |
| 23 Jun 2014 | CNY | 6.22 | 6.4 | 6.19 | 6.38 | 6.38 | +0.185 (+2.99%) | 4,776,092 |
| 20 Jun 2014 | CNY | 6.15 | 6.22 | 6.09 | 6.195 | 6.195 | +0.045 (+0.73%) | 3,409,260 |
| 19 Jun 2014 | CNY | 6.405 | 6.46 | 6.055 | 6.15 | 6.15 | -0.285 (-4.43%) | 6,311,434 |
| 18 Jun 2014 | CNY | 6.62 | 6.705 | 6.41 | 6.435 | 6.435 | -0.185 (-2.79%) | 5,343,188 |
| 17 Jun 2014 | CNY | 6.65 | 6.775 | 6.535 | 6.62 | 6.62 | -0.015 (-0.23%) | 5,188,706 |
| 16 Jun 2014 | CNY | 6.645 | 6.735 | 6.605 | 6.635 | 6.635 | -0.045 (-0.67%) | 5,041,136 |
| 13 Jun 2014 | CNY | 6.55 | 6.715 | 6.475 | 6.68 | 6.68 | +0.065 (+0.98%) | 8,119,678 |
| 12 Jun 2014 | CNY | 6.9 | 6.95 | 6.61 | 6.615 | 6.615 | -0.17 (-2.51%) | 10,990,626 |
| 11 Jun 2014 | CNY | 6.545 | 6.785 | 6.455 | 6.785 | 6.785 | +0.26 (+3.98%) | 9,751,746 |
| 10 Jun 2014 | CNY | 6.405 | 6.585 | 6.325 | 6.525 | 6.525 | +0.11 (+1.71%) | 6,296,980 |
| 9 Jun 2014 | CNY | 6.42 | 6.605 | 6.4 | 6.415 | 6.415 | -0.06 (-0.93%) | 5,301,212 |
| 6 Jun 2014 | CNY | 6.425 | 6.665 | 6.405 | 6.475 | 6.475 | +0.085 (+1.33%) | 11,444,054 |
| 5 Jun 2014 | CNY | 6.14 | 6.4 | 6.14 | 6.39 | 6.39 | +0.16 (+2.57%) | 5,059,850 |
| 4 Jun 2014 | CNY | 6.215 | 6.295 | 6.055 | 6.23 | 6.23 | -0.025 (-0.40%) | 2,941,136 |
| 3 Jun 2014 | CNY | 6.26 | 6.485 | 6.24 | 6.255 | 6.255 | 0.0 (0.0%) | 5,341,706 |
| 30 May 2014 | CNY | 6.115 | 6.285 | 6.11 | 6.255 | 6.255 | +0.115 (+1.87%) | 3,351,740 |
| 29 May 2014 | CNY | 6.365 | 6.4 | 6.135 | 6.14 | 6.14 | -0.18 (-2.85%) | 4,082,804 |
| 28 May 2014 | CNY | 6.31 | 6.36 | 6.24 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,898,534 |
| 27 May 2014 | CNY | 6.36 | 6.365 | 6.215 | 6.31 | 6.31 | -0.07 (-1.10%) | 4,269,552 |
| 26 May 2014 | CNY | 6.355 | 6.42 | 6.26 | 6.38 | 6.38 | +0.09 (+1.43%) | 8,051,496 |
| 23 May 2014 | CNY | 6.015 | 6.33 | 5.98 | 6.29 | 6.29 | +0.225 (+3.71%) | 7,521,858 |
| 22 May 2014 | CNY | 6.1 | 6.225 | 6.065 | 6.065 | 6.065 | -0.075 (-1.22%) | 3,963,870 |
