| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 4.28 | 4.35 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 4,683,609 |
| 27 Jun 2014 | CNY | 4.21 | 4.3 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 5,164,208 |
| 26 Jun 2014 | CNY | 4.2 | 4.24 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 3,618,527 |
| 25 Jun 2014 | CNY | 4.22 | 4.22 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,724,962 |
| 24 Jun 2014 | CNY | 4.24 | 4.24 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 2,607,076 |
| 23 Jun 2014 | CNY | 4.2 | 4.24 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 3,337,818 |
| 20 Jun 2014 | CNY | 4.19 | 4.2 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,635,112 |
| 19 Jun 2014 | CNY | 4.26 | 4.3 | 4.12 | 4.18 | 4.18 | -0.1 (-2.34%) | 5,414,488 |
| 18 Jun 2014 | CNY | 4.4 | 4.41 | 4.26 | 4.28 | 4.28 | -0.12 (-2.73%) | 8,244,752 |
| 17 Jun 2014 | CNY | 4.48 | 4.48 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 4,142,534 |
| 16 Jun 2014 | CNY | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 4,782,103 |
| 13 Jun 2014 | CNY | 4.47 | 4.54 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,845,657 |
| 12 Jun 2014 | CNY | 4.4 | 4.52 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 7,825,676 |
| 11 Jun 2014 | CNY | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | -0.02 (-0.45%) | 4,990,026 |
| 10 Jun 2014 | CNY | 4.44 | 4.46 | 4.35 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,195,091 |
| 9 Jun 2014 | CNY | 4.49 | 4.52 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 6,188,111 |
| 6 Jun 2014 | CNY | 4.59 | 4.6 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 7,693,279 |
| 5 Jun 2014 | CNY | 4.58 | 4.61 | 4.49 | 4.58 | 4.58 | 0.0 (0.0%) | 6,696,952 |
| 4 Jun 2014 | CNY | 4.72 | 4.75 | 4.54 | 4.58 | 4.58 | -0.27 (-5.57%) | 16,616,510 |
| 3 Jun 2014 | CNY | 4.7 | 4.97 | 4.69 | 4.85 | 4.85 | -0.36 (-6.91%) | 28,986,943 |
| 25 Feb 2014 | CNY | 4.97 | 5.34 | 4.88 | 5.21 | 5.21 | +0.24 (+4.83%) | 30,391,122 |
| 24 Feb 2014 | CNY | 4.9 | 5.04 | 4.82 | 4.97 | 4.97 | +0.04 (+0.81%) | 16,539,246 |
| 21 Feb 2014 | CNY | 4.9 | 4.95 | 4.81 | 4.93 | 4.93 | +0.04 (+0.82%) | 10,991,683 |
| 20 Feb 2014 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 7,533,934 |
| 19 Feb 2014 | CNY | 4.84 | 4.96 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 8,568,276 |
| 18 Feb 2014 | CNY | 4.84 | 4.9 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 8,814,199 |
| 17 Feb 2014 | CNY | 4.71 | 4.95 | 4.68 | 4.86 | 4.86 | +0.15 (+3.18%) | 13,364,759 |
| 14 Feb 2014 | CNY | 4.66 | 4.71 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 6,912,071 |
| 13 Feb 2014 | CNY | 4.65 | 4.69 | 4.6 | 4.67 | 4.67 | -0.01 (-0.21%) | 7,318,399 |
| 12 Feb 2014 | CNY | 4.69 | 4.73 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 9,471,728 |
