| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 6.27 | 6.29 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 2,863,129 |
| 5 Jun 2014 | CNY | 6.2 | 6.27 | 6.19 | 6.26 | 6.26 | +0.04 (+0.64%) | 3,171,778 |
| 4 Jun 2014 | CNY | 6.32 | 6.32 | 6.19 | 6.22 | 6.22 | -0.1 (-1.58%) | 4,722,635 |
| 3 Jun 2014 | CNY | 6.26 | 6.35 | 6.26 | 6.32 | 6.32 | +0.05 (+0.80%) | 7,252,501 |
| 30 May 2014 | CNY | 6.22 | 6.3 | 6.22 | 6.27 | 6.27 | 0.0 (0.0%) | 4,707,670 |
| 29 May 2014 | CNY | 6.34 | 6.38 | 6.26 | 6.27 | 6.27 | -0.09 (-1.42%) | 5,253,724 |
| 28 May 2014 | CNY | 6.32 | 6.39 | 6.25 | 6.36 | 6.36 | +0.04 (+0.63%) | 8,181,698 |
| 27 May 2014 | CNY | 6.29 | 6.35 | 6.25 | 6.32 | 6.32 | +0.04 (+0.64%) | 7,020,956 |
| 26 May 2014 | CNY | 6.29 | 6.3 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 4,248,275 |
| 23 May 2014 | CNY | 6.18 | 6.29 | 6.18 | 6.28 | 6.28 | +0.09 (+1.45%) | 4,115,032 |
| 22 May 2014 | CNY | 6.26 | 6.31 | 6.19 | 6.19 | 6.19 | -0.04 (-0.64%) | 6,183,980 |
| 21 May 2014 | CNY | 6.18 | 6.24 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 3,392,031 |
| 20 May 2014 | CNY | 6.19 | 6.22 | 6.16 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,476,497 |
| 19 May 2014 | CNY | 6.22 | 6.22 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 2,200,107 |
| 16 May 2014 | CNY | 6.19 | 6.22 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,086,981 |
| 15 May 2014 | CNY | 6.33 | 6.33 | 6.18 | 6.19 | 6.19 | -0.13 (-2.06%) | 4,388,061 |
| 14 May 2014 | CNY | 6.29 | 6.36 | 6.29 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,108,970 |
| 13 May 2014 | CNY | 6.31 | 6.33 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,336,195 |
| 12 May 2014 | CNY | 6.2 | 6.32 | 6.14 | 6.29 | 6.29 | +0.13 (+2.11%) | 9,651,610 |
| 9 May 2014 | CNY | 6.23 | 6.24 | 6.09 | 6.16 | 6.16 | -0.07 (-1.12%) | 7,079,906 |
| 8 May 2014 | CNY | 6.23 | 6.3 | 6.17 | 6.23 | 6.23 | 0.0 (0.0%) | 6,387,408 |
| 7 May 2014 | CNY | 6.31 | 6.31 | 6.19 | 6.23 | 6.23 | -0.1 (-1.58%) | 6,362,111 |
| 6 May 2014 | CNY | 6.3 | 6.35 | 6.26 | 6.33 | 6.33 | +0.04 (+0.64%) | 7,149,870 |
| 5 May 2014 | CNY | 6.31 | 6.32 | 6.19 | 6.29 | 6.29 | -0.01 (-0.16%) | 6,778,075 |
| 30 Apr 2014 | CNY | 6.28 | 6.32 | 6.24 | 6.3 | 6.3 | +0.02 (+0.32%) | 4,728,370 |
| 29 Apr 2014 | CNY | 6.2 | 6.28 | 6.18 | 6.28 | 6.28 | +0.1 (+1.62%) | 5,921,514 |
| 28 Apr 2014 | CNY | 6.26 | 6.26 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 7,096,704 |
| 25 Apr 2014 | CNY | 6.42 | 6.45 | 6.26 | 6.26 | 6.26 | -0.17 (-2.64%) | 9,225,314 |
| 24 Apr 2014 | CNY | 6.63 | 6.64 | 6.42 | 6.43 | 6.43 | -0.32 (-4.74%) | 16,557,356 |
| 23 Apr 2014 | CNY | 6.69 | 6.76 | 6.65 | 6.75 | 6.75 | +0.05 (+0.75%) | 6,024,311 |
