| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | CNY | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,959,062 |
| 23 Jun 2014 | CNY | 3.52 | 3.6 | 3.51 | 3.57 | 3.57 | +0.05 (+1.42%) | 2,941,031 |
| 20 Jun 2014 | CNY | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 3,344,110 |
| 19 Jun 2014 | CNY | 3.62 | 3.65 | 3.46 | 3.49 | 3.49 | -0.16 (-4.38%) | 8,510,409 |
| 18 Jun 2014 | CNY | 3.7 | 3.72 | 3.6 | 3.65 | 3.65 | -0.07 (-1.88%) | 10,182,200 |
| 17 Jun 2014 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,192,858 |
| 16 Jun 2014 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,471,219 |
| 13 Jun 2014 | CNY | 3.71 | 3.75 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,312,657 |
| 12 Jun 2014 | CNY | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,582,933 |
| 11 Jun 2014 | CNY | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,405,801 |
| 10 Jun 2014 | CNY | 3.7 | 3.73 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,600,138 |
| 9 Jun 2014 | CNY | 3.67 | 3.72 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,983,950 |
| 6 Jun 2014 | CNY | 3.69 | 3.69 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,150,621 |
| 5 Jun 2014 | CNY | 3.62 | 3.73 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 2,962,930 |
| 4 Jun 2014 | CNY | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,868,161 |
| 3 Jun 2014 | CNY | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 1,983,019 |
| 30 May 2014 | CNY | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 3,169,519 |
| 29 May 2014 | CNY | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 2,206,617 |
| 28 May 2014 | CNY | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 3,239,688 |
| 27 May 2014 | CNY | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,561,463 |
| 26 May 2014 | CNY | 3.65 | 3.67 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,791,374 |
| 23 May 2014 | CNY | 3.63 | 3.65 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,419,283 |
| 22 May 2014 | CNY | 3.63 | 3.66 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,772,920 |
| 21 May 2014 | CNY | 3.63 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,734,373 |
| 20 May 2014 | CNY | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,724,540 |
| 19 May 2014 | CNY | 3.66 | 3.66 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,932,659 |
| 16 May 2014 | CNY | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,895,279 |
| 15 May 2014 | CNY | 3.78 | 3.81 | 3.61 | 3.63 | 3.63 | -0.15 (-3.97%) | 5,668,539 |
| 14 May 2014 | CNY | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,554,699 |
| 13 May 2014 | CNY | 3.8 | 3.85 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,441,000 |
