| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2014 | CNY | 7.84 | 7.95 | 7.7 | 7.81 | 7.81 | -0.09 (-1.14%) | 6,464,240 |
| 10 Jul 2014 | CNY | 7.95 | 8.24 | 7.855 | 7.9 | 7.9 | +0.14 (+1.80%) | 10,855,328 |
| 9 Jul 2014 | CNY | 8.09 | 8.12 | 7.75 | 7.76 | 7.76 | -0.31 (-3.84%) | 6,770,156 |
| 8 Jul 2014 | CNY | 8.09 | 8.135 | 7.86 | 8.07 | 8.07 | -0.02 (-0.25%) | 5,510,922 |
| 7 Jul 2014 | CNY | 7.835 | 8.12 | 7.75 | 8.09 | 8.09 | +0.255 (+3.25%) | 10,590,660 |
| 4 Jul 2014 | CNY | 7.905 | 7.95 | 7.75 | 7.835 | 7.835 | -0.13 (-1.63%) | 4,907,354 |
| 3 Jul 2014 | CNY | 7.945 | 7.97 | 7.75 | 7.965 | 7.965 | -0.03 (-0.38%) | 6,629,160 |
| 2 Jul 2014 | CNY | 7.865 | 8.05 | 7.855 | 7.995 | 7.995 | +0.115 (+1.46%) | 7,896,226 |
| 1 Jul 2014 | CNY | 8.06 | 8.12 | 7.84 | 7.88 | 7.88 | -0.09 (-1.13%) | 8,582,650 |
| 30 Jun 2014 | CNY | 7.695 | 8.08 | 7.69 | 7.97 | 7.97 | +0.275 (+3.57%) | 14,470,084 |
| 27 Jun 2014 | CNY | 7.555 | 7.71 | 7.5 | 7.695 | 7.695 | +0.08 (+1.05%) | 9,431,964 |
| 26 Jun 2014 | CNY | 7.34 | 7.725 | 7.305 | 7.615 | 7.615 | +0.325 (+4.46%) | 10,903,626 |
| 25 Jun 2014 | CNY | 7.485 | 7.57 | 7.22 | 7.29 | 7.29 | -0.265 (-3.51%) | 6,741,558 |
| 24 Jun 2014 | CNY | 7.525 | 7.63 | 7.43 | 7.555 | 7.555 | -0.045 (-0.59%) | 7,500,886 |
| 23 Jun 2014 | CNY | 7.5 | 7.635 | 7.375 | 7.6 | 7.6 | +0.15 (+2.01%) | 9,884,228 |
| 20 Jun 2014 | CNY | 7.385 | 7.48 | 7.15 | 7.45 | 7.45 | +0.065 (+0.88%) | 9,147,228 |
| 19 Jun 2014 | CNY | 7.57 | 7.74 | 7.01 | 7.385 | 7.385 | -0.2 (-2.64%) | 18,641,436 |
| 18 Jun 2014 | CNY | 7.76 | 7.845 | 7.46 | 7.585 | 7.585 | -0.315 (-3.99%) | 22,533,722 |
| 17 Jun 2014 | CNY | 7.415 | 8.145 | 7.35 | 7.9 | 7.9 | +0.47 (+6.33%) | 34,619,210 |
| 16 Jun 2014 | CNY | 7.185 | 7.43 | 7.005 | 7.43 | 7.43 | +0.66 (+9.75%) | 37,813,562 |
| 7 Mar 2014 | CNY | 7.0325 | 7.08 | 6.7025 | 6.77 | 6.77 | -0.198 (-2.83%) | 8,484,796 |
| 6 Mar 2014 | CNY | 6.7125 | 6.9875 | 6.6625 | 6.9675 | 6.9675 | +0.27 (+4.03%) | 10,271,332 |
| 5 Mar 2014 | CNY | 6.5625 | 6.8275 | 6.4425 | 6.6975 | 6.6975 | +0.18 (+2.76%) | 8,083,688 |
| 4 Mar 2014 | CNY | 6.55 | 6.67 | 6.3625 | 6.5175 | 6.5175 | -0.092 (-1.40%) | 6,939,120 |
| 3 Mar 2014 | CNY | 6.2675 | 6.6475 | 6.2675 | 6.61 | 6.61 | +0.362 (+5.80%) | 7,173,920 |
| 28 Feb 2014 | CNY | 6.0125 | 6.3075 | 5.98 | 6.2475 | 6.2475 | +0.207 (+3.44%) | 7,141,300 |
| 27 Feb 2014 | CNY | 6.6375 | 6.7 | 6.02 | 6.04 | 6.04 | -0.5 (-7.65%) | 10,433,136 |
| 26 Feb 2014 | CNY | 6.545 | 6.6425 | 6.2275 | 6.54 | 6.54 | -0.198 (-2.93%) | 11,747,992 |
| 25 Feb 2014 | CNY | 7.315 | 7.315 | 6.6275 | 6.7375 | 6.7375 | -0.625 (-8.49%) | 19,658,288 |
| 24 Feb 2014 | CNY | 6.855 | 7.4 | 6.795 | 7.3625 | 7.3625 | +0.412 (+5.94%) | 15,945,608 |
