| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 3,164,136 |
| 26 Jun 2014 | CNY | 3.43 | 3.51 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,821,504 |
| 25 Jun 2014 | CNY | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,170,557 |
| 24 Jun 2014 | CNY | 3.41 | 3.45 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 2,450,917 |
| 23 Jun 2014 | CNY | 3.4 | 3.44 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 4,154,864 |
| 20 Jun 2014 | CNY | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 1,066,905 |
| 19 Jun 2014 | CNY | 3.43 | 3.45 | 3.3 | 3.39 | 3.39 | -0.05 (-1.45%) | 3,571,419 |
| 18 Jun 2014 | CNY | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 2,617,700 |
| 17 Jun 2014 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,670,662 |
| 16 Jun 2014 | CNY | 3.51 | 3.56 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 3,792,719 |
| 13 Jun 2014 | CNY | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | +0.07 (+2.02%) | 5,631,192 |
| 12 Jun 2014 | CNY | 3.48 | 3.5 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,545,785 |
| 11 Jun 2014 | CNY | 3.45 | 3.53 | 3.4 | 3.51 | 3.51 | +0.04 (+1.15%) | 4,886,360 |
| 10 Jun 2014 | CNY | 3.49 | 3.5 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,681,286 |
| 9 Jun 2014 | CNY | 3.37 | 3.5 | 3.37 | 3.48 | 3.48 | +0.07 (+2.05%) | 6,149,761 |
| 6 Jun 2014 | CNY | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 3,935,071 |
| 5 Jun 2014 | CNY | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | +0.05 (+1.50%) | 3,189,999 |
| 4 Jun 2014 | CNY | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 3,235,507 |
| 3 Jun 2014 | CNY | 3.35 | 3.43 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,330,290 |
| 30 May 2014 | CNY | 3.37 | 3.4 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 4,263,256 |
| 29 May 2014 | CNY | 3.36 | 3.41 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,600,682 |
| 28 May 2014 | CNY | 3.34 | 3.4 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 3,893,089 |
| 27 May 2014 | CNY | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 5,080,188 |
| 26 May 2014 | CNY | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 4,901,951 |
| 23 May 2014 | CNY | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 5,853,568 |
| 22 May 2014 | CNY | 3.25 | 3.3 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 2,484,707 |
| 21 May 2014 | CNY | 3.26 | 3.27 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 1,897,615 |
| 20 May 2014 | CNY | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,201,700 |
| 19 May 2014 | CNY | 3.25 | 3.31 | 3.21 | 3.29 | 3.29 | +0.03 (+0.92%) | 5,030,988 |
| 16 May 2014 | CNY | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,943,521 |
