| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | CNY | 4.584 | 4.719 | 4.545 | 4.559 | 4.559 | +0.01 (+0.22%) | 26,009,700 |
| 17 Jun 2014 | CNY | 4.602 | 4.63 | 4.527 | 4.549 | 4.549 | -0.105 (-2.26%) | 23,485,270 |
| 16 Jun 2014 | CNY | 4.459 | 4.76 | 4.44 | 4.654 | 4.654 | +0.205 (+4.61%) | 44,343,830 |
| 13 Jun 2014 | CNY | 4.366 | 4.478 | 4.366 | 4.449 | 4.449 | +0.061 (+1.39%) | 16,934,620 |
| 12 Jun 2014 | CNY | 4.4 | 4.439 | 4.37 | 4.388 | 4.388 | -0.034 (-0.77%) | 13,276,470 |
| 11 Jun 2014 | CNY | 4.451 | 4.499 | 4.385 | 4.422 | 4.422 | -0.038 (-0.85%) | 15,375,100 |
| 10 Jun 2014 | CNY | 4.385 | 4.492 | 4.385 | 4.46 | 4.46 | +0.079 (+1.80%) | 17,379,640 |
| 9 Jun 2014 | CNY | 4.48 | 4.5 | 4.38 | 4.381 | 4.381 | -0.122 (-2.71%) | 20,357,080 |
| 6 Jun 2014 | CNY | 4.64 | 4.65 | 4.458 | 4.503 | 4.503 | -0.115 (-2.49%) | 27,978,080 |
| 5 Jun 2014 | CNY | 4.58 | 4.635 | 4.492 | 4.618 | 4.618 | +0.019 (+0.41%) | 27,532,950 |
| 4 Jun 2014 | CNY | 4.472 | 4.6 | 4.45 | 4.599 | 4.599 | +0.089 (+1.97%) | 24,726,550 |
| 3 Jun 2014 | CNY | 4.52 | 4.588 | 4.464 | 4.51 | 4.51 | -0.017 (-0.38%) | 19,988,300 |
| 30 May 2014 | CNY | 4.58 | 4.616 | 4.43 | 4.527 | 4.527 | -0.083 (-1.80%) | 23,904,000 |
| 29 May 2014 | CNY | 4.77 | 4.77 | 4.59 | 4.61 | 4.61 | -0.104 (-2.21%) | 29,403,290 |
| 28 May 2014 | CNY | 4.552 | 4.771 | 4.53 | 4.714 | 4.714 | +0.173 (+3.81%) | 47,029,380 |
| 27 May 2014 | CNY | 4.67 | 4.675 | 4.53 | 4.541 | 4.541 | -0.147 (-3.14%) | 29,825,950 |
| 26 May 2014 | CNY | 4.648 | 4.695 | 4.57 | 4.688 | 4.688 | +0.046 (+0.99%) | 30,476,580 |
| 23 May 2014 | CNY | 4.48 | 4.698 | 4.46 | 4.642 | 4.642 | +0.147 (+3.27%) | 30,678,510 |
| 22 May 2014 | CNY | 4.55 | 4.68 | 4.478 | 4.495 | 4.495 | -0.015 (-0.33%) | 29,559,370 |
| 21 May 2014 | CNY | 4.45 | 4.535 | 4.372 | 4.51 | 4.51 | +0.01 (+0.22%) | 19,459,370 |
| 20 May 2014 | CNY | 4.45 | 4.64 | 4.435 | 4.5 | 4.5 | +0.188 (+4.36%) | 37,948,130 |
| 19 May 2014 | CNY | 4.3 | 4.42 | 4.25 | 4.312 | 4.312 | -0.048 (-1.10%) | 18,572,080 |
| 16 May 2014 | CNY | 4.544 | 4.56 | 4.266 | 4.36 | 4.36 | -0.258 (-5.59%) | 38,968,630 |
| 15 May 2014 | CNY | 4.398 | 4.798 | 4.375 | 4.618 | 4.618 | +0.188 (+4.24%) | 57,860,670 |
| 14 May 2014 | CNY | 4.357 | 4.443 | 4.25 | 4.43 | 4.43 | +0.098 (+2.26%) | 28,085,990 |
| 13 May 2014 | CNY | 4.381 | 4.475 | 4.329 | 4.332 | 4.332 | -0.037 (-0.85%) | 22,504,350 |
| 12 May 2014 | CNY | 4.317 | 4.397 | 4.22 | 4.369 | 4.369 | +0.089 (+2.08%) | 22,879,090 |
| 9 May 2014 | CNY | 4.334 | 4.439 | 4.201 | 4.28 | 4.28 | -0.134 (-3.04%) | 30,886,750 |
| 8 May 2014 | CNY | 4.65 | 4.689 | 4.401 | 4.414 | 4.414 | -0.256 (-5.48%) | 39,449,780 |
| 7 May 2014 | CNY | 4.65 | 4.844 | 4.584 | 4.67 | 4.67 | -0.09 (-1.89%) | 46,369,420 |
