| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | CNY | 3.484 | 3.576 | 3.444 | 3.444 | 3.444 | -0.068 (-1.94%) | 30,459,755 |
| 17 Jul 2014 | CNY | 3.42 | 3.528 | 3.384 | 3.512 | 3.512 | +0.104 (+3.05%) | 37,393,082 |
| 16 Jul 2014 | CNY | 3.404 | 3.476 | 3.376 | 3.408 | 3.408 | +0.036 (+1.07%) | 29,585,787 |
| 15 Jul 2014 | CNY | 3.444 | 3.444 | 3.344 | 3.372 | 3.372 | -0.076 (-2.20%) | 20,695,262 |
| 14 Jul 2014 | CNY | 3.34 | 3.448 | 3.324 | 3.448 | 3.448 | +0.108 (+3.23%) | 26,038,585 |
| 11 Jul 2014 | CNY | 3.336 | 3.392 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 17,016,335 |
| 10 Jul 2014 | CNY | 3.3 | 3.4 | 3.3 | 3.34 | 3.34 | -0.008 (-0.24%) | 18,470,390 |
| 9 Jul 2014 | CNY | 3.352 | 3.456 | 3.336 | 3.348 | 3.348 | -0.028 (-0.83%) | 27,449,192 |
| 8 Jul 2014 | CNY | 3.36 | 3.392 | 3.28 | 3.376 | 3.376 | +0.024 (+0.72%) | 22,247,550 |
| 7 Jul 2014 | CNY | 3.352 | 3.408 | 3.34 | 3.352 | 3.352 | -0.056 (-1.64%) | 19,782,917 |
| 4 Jul 2014 | CNY | 3.4 | 3.436 | 3.324 | 3.408 | 3.408 | -0.036 (-1.05%) | 29,319,307 |
| 3 Jul 2014 | CNY | 3.528 | 3.58 | 3.444 | 3.444 | 3.444 | +0.012 (+0.35%) | 38,655,247 |
| 2 Jul 2014 | CNY | 3.328 | 3.448 | 3.324 | 3.432 | 3.432 | +0.08 (+2.39%) | 39,767,990 |
| 1 Jul 2014 | CNY | 3.352 | 3.596 | 3.352 | 3.352 | 3.352 | +0.052 (+1.58%) | 58,055,005 |
| 30 Jun 2014 | CNY | 3.192 | 3.316 | 3.18 | 3.3 | 3.3 | +0.124 (+3.90%) | 34,015,505 |
| 27 Jun 2014 | CNY | 3.212 | 3.22 | 3.132 | 3.176 | 3.176 | -0.016 (-0.50%) | 26,311,920 |
| 26 Jun 2014 | CNY | 3.08 | 3.24 | 3.08 | 3.192 | 3.192 | +0.1 (+3.23%) | 29,425,290 |
| 25 Jun 2014 | CNY | 3.196 | 3.208 | 3.068 | 3.092 | 3.092 | -0.144 (-4.45%) | 31,157,837 |
| 24 Jun 2014 | CNY | 3.3 | 3.356 | 3.22 | 3.236 | 3.236 | +0.024 (+0.75%) | 41,641,120 |
| 16 Jun 2014 | CNY | 3.168 | 3.228 | 3.164 | 3.212 | 3.212 | +0.036 (+1.13%) | 26,502,370 |
| 13 Jun 2014 | CNY | 3.136 | 3.208 | 3.136 | 3.176 | 3.176 | +0.004 (+0.13%) | 27,402,835 |
| 12 Jun 2014 | CNY | 3.2 | 3.212 | 3.144 | 3.172 | 3.172 | -0.1 (-3.06%) | 43,627,480 |
| 11 Jun 2014 | CNY | 3.2 | 3.332 | 3.172 | 3.272 | 3.272 | +0.028 (+0.86%) | 57,068,800 |
| 10 Jun 2014 | CNY | 3.176 | 3.256 | 3.164 | 3.244 | 3.244 | +0.056 (+1.76%) | 25,660,975 |
| 9 Jun 2014 | CNY | 3.2 | 3.244 | 3.18 | 3.188 | 3.188 | -0.032 (-0.99%) | 20,237,682 |
| 6 Jun 2014 | CNY | 3.26 | 3.276 | 3.184 | 3.22 | 3.22 | -0.048 (-1.47%) | 31,641,112 |
| 5 Jun 2014 | CNY | 3.26 | 3.304 | 3.208 | 3.268 | 3.268 | +0.008 (+0.25%) | 36,897,527 |
| 4 Jun 2014 | CNY | 3.416 | 3.42 | 3.196 | 3.26 | 3.26 | -0.256 (-7.28%) | 81,304,287 |
| 3 Jun 2014 | CNY | 3.312 | 3.692 | 3.28 | 3.516 | 3.516 | +0.16 (+4.77%) | 132,641,712 |
| 30 May 2014 | CNY | 3.18 | 3.484 | 3.168 | 3.356 | 3.356 | +0.164 (+5.14%) | 106,647,115 |
