| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 5.31 | 5.32 | 5.28 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,263,774 |
| 27 Jun 2014 | CNY | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.04 (-0.75%) | 2,750,027 |
| 26 Jun 2014 | CNY | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 2,668,712 |
| 25 Jun 2014 | CNY | 5.27 | 5.49 | 5.21 | 5.31 | 5.31 | +0.03 (+0.57%) | 3,565,395 |
| 24 Jun 2014 | CNY | 5.23 | 5.3 | 5.21 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,110,091 |
| 23 Jun 2014 | CNY | 5.25 | 5.29 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 2,164,779 |
| 20 Jun 2014 | CNY | 5.2 | 5.25 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,121,229 |
| 19 Jun 2014 | CNY | 5.4 | 5.4 | 5.18 | 5.2 | 5.2 | -0.2 (-3.70%) | 2,464,321 |
| 18 Jun 2014 | CNY | 5.37 | 5.43 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,058,329 |
| 17 Jun 2014 | CNY | 5.43 | 5.43 | 5.37 | 5.38 | 5.38 | -0.06 (-1.10%) | 1,279,473 |
| 16 Jun 2014 | CNY | 5.42 | 5.48 | 5.41 | 5.44 | 5.44 | +0.03 (+0.55%) | 2,114,859 |
| 13 Jun 2014 | CNY | 5.37 | 5.44 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 2,502,024 |
| 12 Jun 2014 | CNY | 5.43 | 5.44 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,363,481 |
| 11 Jun 2014 | CNY | 5.44 | 5.47 | 5.38 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,368,738 |
| 10 Jun 2014 | CNY | 5.42 | 5.47 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 2,216,157 |
| 9 Jun 2014 | CNY | 5.32 | 5.41 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 2,389,699 |
| 6 Jun 2014 | CNY | 5.39 | 5.4 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,287,008 |
| 5 Jun 2014 | CNY | 5.31 | 5.4 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 1,510,374 |
| 4 Jun 2014 | CNY | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,527,764 |
| 3 Jun 2014 | CNY | 5.38 | 5.47 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,017,891 |
| 30 May 2014 | CNY | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 2,217,183 |
| 29 May 2014 | CNY | 5.46 | 5.48 | 5.35 | 5.36 | 5.36 | -0.11 (-2.01%) | 3,607,414 |
| 28 May 2014 | CNY | 5.43 | 5.51 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 2,668,187 |
| 27 May 2014 | CNY | 5.45 | 5.48 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 1,888,581 |
| 26 May 2014 | CNY | 5.51 | 5.53 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,707,761 |
| 23 May 2014 | CNY | 5.5 | 5.51 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,679,712 |
| 22 May 2014 | CNY | 5.54 | 5.61 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 3,362,933 |
| 21 May 2014 | CNY | 5.45 | 5.65 | 5.39 | 5.57 | 5.57 | +0.11 (+2.01%) | 3,590,038 |
| 20 May 2014 | CNY | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,649,568 |
| 19 May 2014 | CNY | 5.48 | 5.49 | 5.36 | 5.43 | 5.43 | -0.07 (-1.27%) | 3,704,960 |
