| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 3.46 | 3.48 | 3.32 | 3.38 | 3.38 | -0.073 (-2.12%) | 8,947,177 |
| 18 Jun 2014 | CNY | 3.4933 | 3.5133 | 3.4467 | 3.4533 | 3.4533 | -0.06 (-1.71%) | 10,655,764 |
| 17 Jun 2014 | CNY | 3.6 | 3.6333 | 3.5067 | 3.5133 | 3.5133 | -0.113 (-3.13%) | 22,303,731 |
| 16 Jun 2014 | CNY | 3.5667 | 3.6733 | 3.5467 | 3.6267 | 3.6267 | +0.04 (+1.12%) | 28,198,009 |
| 13 Jun 2014 | CNY | 3.48 | 3.6267 | 3.48 | 3.5867 | 3.5867 | +0.087 (+2.48%) | 32,133,475 |
| 12 Jun 2014 | CNY | 3.46 | 3.5133 | 3.4533 | 3.5 | 3.5 | +0.02 (+0.57%) | 5,825,592 |
| 11 Jun 2014 | CNY | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | -0.007 (-0.19%) | 3,046,597 |
| 10 Jun 2014 | CNY | 3.48 | 3.5133 | 3.4733 | 3.4867 | 3.4867 | +0.007 (+0.19%) | 4,427,380 |
| 9 Jun 2014 | CNY | 3.4533 | 3.4867 | 3.4267 | 3.48 | 3.48 | +0.027 (+0.77%) | 3,747,838 |
| 6 Jun 2014 | CNY | 3.4333 | 3.46 | 3.4333 | 3.4533 | 3.4533 | +0.02 (+0.58%) | 2,458,555 |
| 5 Jun 2014 | CNY | 3.44 | 3.4533 | 3.4133 | 3.4333 | 3.4333 | -0.007 (-0.19%) | 2,698,672 |
| 4 Jun 2014 | CNY | 3.46 | 3.46 | 3.4067 | 3.44 | 3.44 | 0.0 (0.0%) | 4,031,004 |
| 3 Jun 2014 | CNY | 3.4667 | 3.4733 | 3.4333 | 3.44 | 3.44 | -0.013 (-0.39%) | 2,299,891 |
| 30 May 2014 | CNY | 3.48 | 3.4933 | 3.4533 | 3.4533 | 3.4533 | -0.04 (-1.15%) | 2,758,372 |
| 29 May 2014 | CNY | 3.5 | 3.5 | 3.4533 | 3.4933 | 3.4933 | -0.007 (-0.19%) | 4,009,305 |
| 28 May 2014 | CNY | 3.4867 | 3.5067 | 3.4333 | 3.5 | 3.5 | -0.007 (-0.19%) | 4,870,623 |
| 27 May 2014 | CNY | 3.4867 | 3.5467 | 3.4667 | 3.5067 | 3.5067 | +0.027 (+0.77%) | 9,504,559 |
| 26 May 2014 | CNY | 3.48 | 3.5 | 3.4667 | 3.48 | 3.48 | 0.0 (0.0%) | 3,590,973 |
| 23 May 2014 | CNY | 3.4333 | 3.4867 | 3.4333 | 3.48 | 3.48 | +0.027 (+0.77%) | 5,596,420 |
| 22 May 2014 | CNY | 3.44 | 3.4667 | 3.4133 | 3.4533 | 3.4533 | +0.02 (+0.58%) | 7,333,335 |
| 21 May 2014 | CNY | 3.4 | 3.44 | 3.3667 | 3.4333 | 3.4333 | +0.033 (+0.98%) | 4,650,474 |
| 20 May 2014 | CNY | 3.38 | 3.4067 | 3.3733 | 3.4 | 3.4 | +0.033 (+0.99%) | 2,795,445 |
| 19 May 2014 | CNY | 3.3667 | 3.3867 | 3.34 | 3.3667 | 3.3667 | -0.02 (-0.59%) | 2,675,674 |
| 16 May 2014 | CNY | 3.3933 | 3.4067 | 3.34 | 3.3867 | 3.3867 | +0.007 (+0.20%) | 3,497,425 |
| 15 May 2014 | CNY | 3.42 | 3.44 | 3.3733 | 3.38 | 3.38 | -0.053 (-1.55%) | 4,126,186 |
| 14 May 2014 | CNY | 3.42 | 3.4467 | 3.4133 | 3.4333 | 3.4333 | +0.007 (+0.19%) | 2,574,289 |
| 13 May 2014 | CNY | 3.4533 | 3.4667 | 3.4133 | 3.4267 | 3.4267 | -0.02 (-0.58%) | 4,093,071 |
| 12 May 2014 | CNY | 3.3867 | 3.46 | 3.3667 | 3.4467 | 3.4467 | +0.073 (+2.18%) | 7,370,904 |
| 9 May 2014 | CNY | 3.3467 | 3.4 | 3.34 | 3.3733 | 3.3733 | +0.02 (+0.60%) | 2,381,650 |
| 8 May 2014 | CNY | 3.3333 | 3.3933 | 3.3133 | 3.3533 | 3.3533 | +0.013 (+0.40%) | 3,305,002 |
