| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 11,369,795 |
| 25 Jun 2014 | CNY | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 8,483,439 |
| 24 Jun 2014 | CNY | 4.32 | 4.33 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 6,736,056 |
| 23 Jun 2014 | CNY | 4.3 | 4.33 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 6,509,008 |
| 20 Jun 2014 | CNY | 4.3 | 4.32 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 7,746,809 |
| 19 Jun 2014 | CNY | 4.52 | 4.52 | 4.37 | 4.39 | 4.39 | -0.11 (-2.44%) | 13,432,144 |
| 18 Jun 2014 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 9,739,417 |
| 17 Jun 2014 | CNY | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 10,599,413 |
| 16 Jun 2014 | CNY | 4.47 | 4.53 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 15,456,427 |
| 13 Jun 2014 | CNY | 4.42 | 4.49 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 13,190,436 |
| 12 Jun 2014 | CNY | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 11,249,979 |
| 11 Jun 2014 | CNY | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,114,908 |
| 10 Jun 2014 | CNY | 4.45 | 4.48 | 4.42 | 4.48 | 4.48 | +0.05 (+1.13%) | 7,993,986 |
| 9 Jun 2014 | CNY | 4.42 | 4.47 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 8,692,446 |
| 6 Jun 2014 | CNY | 4.54 | 4.57 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 11,290,888 |
| 5 Jun 2014 | CNY | 4.47 | 4.55 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 11,037,225 |
| 4 Jun 2014 | CNY | 4.5 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 8,852,972 |
| 3 Jun 2014 | CNY | 4.54 | 4.56 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 13,364,286 |
| 30 May 2014 | CNY | 4.46 | 4.65 | 4.42 | 4.56 | 4.56 | +0.1 (+2.24%) | 22,771,438 |
| 29 May 2014 | CNY | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 8,490,625 |
| 28 May 2014 | CNY | 4.47 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,962,722 |
| 27 May 2014 | CNY | 4.51 | 4.52 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 9,106,943 |
| 26 May 2014 | CNY | 4.5 | 4.53 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 10,094,538 |
| 23 May 2014 | CNY | 4.46 | 4.47 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 7,001,648 |
| 22 May 2014 | CNY | 4.49 | 4.52 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 11,016,343 |
| 21 May 2014 | CNY | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | +0.05 (+1.13%) | 7,180,428 |
| 20 May 2014 | CNY | 4.5 | 4.54 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 12,376,851 |
| 19 May 2014 | CNY | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.09 (-1.97%) | 11,033,499 |
| 16 May 2014 | CNY | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | +0.05 (+1.11%) | 6,678,860 |
| 15 May 2014 | CNY | 4.63 | 4.63 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 11,181,147 |
