| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | CNY | 3.1361 | 3.1716 | 3.1361 | 3.1598 | 3.1598 | +0.024 (+0.76%) | 6,228,829 |
| 12 Jun 2014 | CNY | 3.1539 | 3.1657 | 3.1243 | 3.1361 | 3.1361 | -0.018 (-0.56%) | 4,070,168 |
| 11 Jun 2014 | CNY | 3.1657 | 3.1716 | 3.1243 | 3.1539 | 3.1539 | -0.018 (-0.56%) | 7,184,252 |
| 10 Jun 2014 | CNY | 3.1953 | 3.2189 | 3.1302 | 3.1716 | 3.1716 | -0.018 (-0.56%) | 8,024,292 |
| 9 Jun 2014 | CNY | 3.213 | 3.2426 | 3.1834 | 3.1894 | 3.1894 | -0.059 (-1.82%) | 6,111,780 |
| 6 Jun 2014 | CNY | 3.2485 | 3.3136 | 3.2189 | 3.2485 | 3.2485 | -0.006 (-0.18%) | 10,049,671 |
| 5 Jun 2014 | CNY | 3.1894 | 3.3018 | 3.1657 | 3.2544 | 3.2544 | +0.065 (+2.04%) | 8,328,838 |
| 4 Jun 2014 | CNY | 3.2308 | 3.2781 | 3.1834 | 3.1894 | 3.1894 | -0.041 (-1.28%) | 5,373,995 |
| 3 Jun 2014 | CNY | 3.2485 | 3.3254 | 3.2189 | 3.2308 | 3.2308 | -0.012 (-0.36%) | 9,937,357 |
| 30 May 2014 | CNY | 3.2544 | 3.3136 | 3.2249 | 3.2426 | 3.2426 | -0.018 (-0.55%) | 12,076,004 |
| 29 May 2014 | CNY | 3.1657 | 3.284 | 3.1657 | 3.2604 | 3.2604 | +0.071 (+2.23%) | 8,243,554 |
| 28 May 2014 | CNY | 3.1361 | 3.2249 | 3.1302 | 3.1894 | 3.1894 | +0.047 (+1.51%) | 4,220,614 |
| 27 May 2014 | CNY | 3.1716 | 3.1894 | 3.1361 | 3.142 | 3.142 | -0.03 (-0.93%) | 2,593,812 |
| 26 May 2014 | CNY | 3.142 | 3.1775 | 3.142 | 3.1716 | 3.1716 | +0.024 (+0.75%) | 2,859,365 |
| 23 May 2014 | CNY | 3.142 | 3.1657 | 3.1302 | 3.1479 | 3.1479 | 0.0 (0.0%) | 2,834,484 |
| 22 May 2014 | CNY | 3.1834 | 3.2071 | 3.142 | 3.1479 | 3.1479 | -0.03 (-0.93%) | 4,546,694 |
| 21 May 2014 | CNY | 3.1183 | 3.213 | 3.0888 | 3.1775 | 3.1775 | +0.059 (+1.90%) | 6,067,534 |
| 20 May 2014 | CNY | 3.1361 | 3.1539 | 3.0947 | 3.1183 | 3.1183 | +0.006 (+0.19%) | 3,559,021 |
| 19 May 2014 | CNY | 3.1479 | 3.1775 | 3.0888 | 3.1124 | 3.1124 | -0.065 (-2.05%) | 4,325,049 |
| 16 May 2014 | CNY | 3.142 | 3.1834 | 3.1065 | 3.1775 | 3.1775 | +0.024 (+0.75%) | 4,758,169 |
| 15 May 2014 | CNY | 3.2426 | 3.2663 | 3.1539 | 3.1539 | 3.1539 | -0.077 (-2.38%) | 5,705,445 |
| 14 May 2014 | CNY | 3.2781 | 3.3077 | 3.213 | 3.2308 | 3.2308 | -0.053 (-1.62%) | 8,201,348 |
| 13 May 2014 | CNY | 3.3728 | 3.4083 | 3.2604 | 3.284 | 3.284 | -0.13 (-3.81%) | 18,690,999 |
| 12 May 2014 | CNY | 3.1894 | 3.4615 | 3.1302 | 3.4142 | 3.4142 | +0.213 (+6.65%) | 32,117,890 |
| 9 May 2014 | CNY | 3.1834 | 3.3254 | 3.1775 | 3.2012 | 3.2012 | +0.012 (+0.37%) | 17,793,810 |
| 8 May 2014 | CNY | 3.071 | 3.2012 | 3.0414 | 3.1894 | 3.1894 | +0.136 (+4.46%) | 12,860,237 |
| 7 May 2014 | CNY | 3.1006 | 3.1361 | 3.0414 | 3.0533 | 3.0533 | -0.059 (-1.90%) | 5,047,421 |
| 6 May 2014 | CNY | 3.0888 | 3.142 | 3.0888 | 3.1124 | 3.1124 | 0.0 (0.0%) | 4,404,222 |
| 5 May 2014 | CNY | 3.1124 | 3.1124 | 3.0592 | 3.1124 | 3.1124 | +0.024 (+0.76%) | 3,543,842 |
| 30 Apr 2014 | CNY | 3.1065 | 3.1065 | 3.071 | 3.0888 | 3.0888 | -0.024 (-0.76%) | 4,314,282 |
