| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | CNY | 5.61 | 5.71 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 3,316,944 |
| 17 Jul 2014 | CNY | 5.7 | 5.7 | 5.6 | 5.64 | 5.64 | -0.05 (-0.88%) | 2,636,679 |
| 16 Jul 2014 | CNY | 5.72 | 5.75 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,823,350 |
| 15 Jul 2014 | CNY | 5.66 | 5.76 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,442,679 |
| 14 Jul 2014 | CNY | 5.64 | 5.72 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 4,172,646 |
| 11 Jul 2014 | CNY | 5.54 | 5.74 | 5.53 | 5.67 | 5.67 | +0.11 (+1.98%) | 6,901,972 |
| 10 Jul 2014 | CNY | 5.49 | 5.59 | 5.48 | 5.56 | 5.56 | +0.07 (+1.28%) | 3,001,904 |
| 9 Jul 2014 | CNY | 5.54 | 5.58 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 3,328,757 |
| 8 Jul 2014 | CNY | 5.58 | 5.6 | 5.54 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,557,787 |
| 7 Jul 2014 | CNY | 5.58 | 5.63 | 5.53 | 5.61 | 5.61 | +0.04 (+0.72%) | 4,378,211 |
| 4 Jul 2014 | CNY | 5.58 | 5.6 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 3,526,970 |
| 3 Jul 2014 | CNY | 5.53 | 5.59 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 3,623,465 |
| 2 Jul 2014 | CNY | 5.5 | 5.55 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,392,332 |
| 1 Jul 2014 | CNY | 5.49 | 5.56 | 5.46 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,637,092 |
| 30 Jun 2014 | CNY | 5.46 | 5.51 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 2,838,231 |
| 27 Jun 2014 | CNY | 5.41 | 5.52 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,204,254 |
| 26 Jun 2014 | CNY | 5.38 | 5.47 | 5.36 | 5.43 | 5.43 | +0.08 (+1.50%) | 2,596,823 |
| 25 Jun 2014 | CNY | 5.39 | 5.4 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,364,669 |
| 24 Jun 2014 | CNY | 5.31 | 5.38 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 1,600,287 |
| 23 Jun 2014 | CNY | 5.34 | 5.36 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,841,877 |
| 20 Jun 2014 | CNY | 5.33 | 5.37 | 5.29 | 5.33 | 5.33 | +0.01 (+0.19%) | 2,494,549 |
| 19 Jun 2014 | CNY | 5.46 | 5.5 | 5.3 | 5.32 | 5.32 | -0.15 (-2.74%) | 2,701,992 |
| 18 Jun 2014 | CNY | 5.54 | 5.55 | 5.47 | 5.47 | 5.47 | -0.07 (-1.26%) | 2,288,299 |
| 17 Jun 2014 | CNY | 5.55 | 5.59 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,966,758 |
| 16 Jun 2014 | CNY | 5.59 | 5.6 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 2,201,761 |
| 13 Jun 2014 | CNY | 5.56 | 5.62 | 5.52 | 5.59 | 5.59 | +0.03 (+0.54%) | 2,784,931 |
| 12 Jun 2014 | CNY | 5.54 | 5.62 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 4,912,338 |
| 11 Jun 2014 | CNY | 5.51 | 5.55 | 5.5 | 5.55 | 5.55 | +0.04 (+0.73%) | 2,573,592 |
| 10 Jun 2014 | CNY | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | +0.07 (+1.29%) | 2,145,826 |
| 9 Jun 2014 | CNY | 5.44 | 5.5 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 2,028,161 |
