| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 6.09 | 6.4 | 5.99 | 6.24 | 6.24 | +0.13 (+2.13%) | 38,264,224 |
| 2 Jul 2014 | CNY | 6.18 | 6.38 | 6.01 | 6.11 | 6.11 | -0.08 (-1.29%) | 32,479,532 |
| 1 Jul 2014 | CNY | 6.04 | 6.3 | 5.91 | 6.19 | 6.19 | +0.11 (+1.81%) | 24,192,045 |
| 30 Jun 2014 | CNY | 6.18 | 6.22 | 6.04 | 6.08 | 6.08 | -0.16 (-2.56%) | 22,618,818 |
| 27 Jun 2014 | CNY | 6.05 | 6.48 | 6 | 6.24 | 6.24 | +0.12 (+1.96%) | 46,692,517 |
| 26 Jun 2014 | CNY | 6.01 | 6.18 | 5.95 | 6.12 | 6.12 | +0.12 (+2%) | 25,685,470 |
| 25 Jun 2014 | CNY | 6.15 | 6.15 | 5.93 | 6 | 6 | -0.12 (-1.96%) | 28,044,213 |
| 24 Jun 2014 | CNY | 6.26 | 6.35 | 6.05 | 6.12 | 6.12 | -0.28 (-4.38%) | 36,732,744 |
| 23 Jun 2014 | CNY | 6.41 | 6.55 | 6.16 | 6.4 | 6.4 | +0.07 (+1.11%) | 46,001,462 |
| 20 Jun 2014 | CNY | 6.02 | 6.6 | 5.94 | 6.33 | 6.33 | +0.33 (+5.50%) | 52,677,279 |
| 19 Jun 2014 | CNY | 5.94 | 6.15 | 5.78 | 6 | 6 | -0.07 (-1.15%) | 41,707,092 |
| 18 Jun 2014 | CNY | 5.62 | 6.19 | 5.58 | 6.07 | 6.07 | +0.35 (+6.12%) | 76,650,186 |
| 17 Jun 2014 | CNY | 5.21 | 5.72 | 5.19 | 5.72 | 5.72 | +0.52 (+10.00%) | 58,251,633 |
| 16 Jun 2014 | CNY | 5.16 | 5.24 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 9,155,330 |
| 13 Jun 2014 | CNY | 5.18 | 5.29 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 11,654,767 |
| 12 Jun 2014 | CNY | 5.19 | 5.29 | 5.16 | 5.22 | 5.22 | +0.08 (+1.56%) | 18,616,552 |
| 11 Jun 2014 | CNY | 5.12 | 5.17 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,712,414 |
| 10 Jun 2014 | CNY | 5.14 | 5.22 | 5.07 | 5.15 | 5.15 | +0.06 (+1.18%) | 12,281,325 |
| 9 Jun 2014 | CNY | 5.07 | 5.16 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,449,659 |
| 6 Jun 2014 | CNY | 5.09 | 5.12 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 4,158,485 |
| 5 Jun 2014 | CNY | 5.03 | 5.14 | 5.03 | 5.11 | 5.11 | +0.06 (+1.19%) | 7,321,671 |
| 4 Jun 2014 | CNY | 5.01 | 5.09 | 5 | 5.05 | 5.05 | -0.13 (-2.51%) | 9,307,720 |
| 3 Jun 2014 | CNY | 5.23 | 5.24 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,062,072 |
| 30 May 2014 | CNY | 5.26 | 5.31 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 4,925,732 |
| 29 May 2014 | CNY | 5.37 | 5.39 | 5.26 | 5.28 | 5.28 | -0.13 (-2.40%) | 6,127,827 |
| 28 May 2014 | CNY | 5.3 | 5.5 | 5.2 | 5.41 | 5.41 | +0.11 (+2.08%) | 9,646,878 |
| 27 May 2014 | CNY | 5.3 | 5.38 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 3,894,600 |
| 26 May 2014 | CNY | 5.28 | 5.43 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,913,304 |
| 23 May 2014 | CNY | 5.29 | 5.37 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 4,288,354 |
| 22 May 2014 | CNY | 5.14 | 5.53 | 5.14 | 5.35 | 5.35 | +0.15 (+2.88%) | 8,422,201 |
