| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 3.96 | 4.035 | 3.945 | 4 | 4 | +0.01 (+0.25%) | 4,455,802 |
| 25 Jun 2014 | CNY | 3.995 | 4.16 | 3.97 | 3.99 | 3.99 | +0.065 (+1.66%) | 10,308,780 |
| 23 Jun 2014 | CNY | 3.87 | 3.95 | 3.87 | 3.925 | 3.925 | +0.06 (+1.55%) | 2,969,612 |
| 20 Jun 2014 | CNY | 3.89 | 3.91 | 3.85 | 3.865 | 3.865 | -0.04 (-1.02%) | 4,136,302 |
| 19 Jun 2014 | CNY | 3.925 | 3.995 | 3.87 | 3.905 | 3.905 | -0.01 (-0.26%) | 4,767,590 |
| 18 Jun 2014 | CNY | 3.96 | 3.99 | 3.905 | 3.915 | 3.915 | -0.04 (-1.01%) | 4,313,190 |
| 17 Jun 2014 | CNY | 4.115 | 4.115 | 3.955 | 3.955 | 3.955 | -0.165 (-4.00%) | 7,556,020 |
| 16 Jun 2014 | CNY | 4.035 | 4.14 | 4.035 | 4.12 | 4.12 | +0.085 (+2.11%) | 7,425,550 |
| 13 Jun 2014 | CNY | 3.995 | 4.05 | 3.97 | 4.035 | 4.035 | +0.04 (+1.00%) | 5,212,118 |
| 12 Jun 2014 | CNY | 4.145 | 4.145 | 3.99 | 3.995 | 3.995 | -0.15 (-3.62%) | 9,408,840 |
| 11 Jun 2014 | CNY | 4.11 | 4.16 | 4.11 | 4.145 | 4.145 | +0.02 (+0.48%) | 3,489,220 |
| 10 Jun 2014 | CNY | 4.105 | 4.155 | 4.075 | 4.125 | 4.125 | 0.0 (0.0%) | 4,882,488 |
| 9 Jun 2014 | CNY | 4.19 | 4.19 | 4.11 | 4.125 | 4.125 | -0.09 (-2.14%) | 4,491,622 |
| 6 Jun 2014 | CNY | 4.225 | 4.25 | 4.15 | 4.215 | 4.215 | -0.035 (-0.82%) | 6,832,888 |
| 5 Jun 2014 | CNY | 4.155 | 4.335 | 4.155 | 4.25 | 4.25 | +0.115 (+2.78%) | 10,204,438 |
| 4 Jun 2014 | CNY | 4.15 | 4.385 | 4.13 | 4.135 | 4.135 | +0.075 (+1.85%) | 10,267,048 |
| 3 Jun 2014 | CNY | 4.095 | 4.125 | 4.06 | 4.06 | 4.06 | -0.035 (-0.85%) | 2,580,192 |
| 30 May 2014 | CNY | 4.09 | 4.135 | 4.06 | 4.095 | 4.095 | +0.025 (+0.61%) | 3,847,226 |
| 29 May 2014 | CNY | 4.15 | 4.17 | 4.065 | 4.07 | 4.07 | -0.07 (-1.69%) | 4,005,472 |
| 28 May 2014 | CNY | 4.08 | 4.245 | 4.08 | 4.14 | 4.14 | +0.045 (+1.10%) | 7,206,416 |
| 27 May 2014 | CNY | 4.015 | 4.185 | 4.015 | 4.095 | 4.095 | +0.045 (+1.11%) | 6,069,536 |
| 26 May 2014 | CNY | 3.96 | 4.055 | 3.945 | 4.05 | 4.05 | +0.085 (+2.14%) | 4,820,886 |
| 23 May 2014 | CNY | 3.915 | 3.97 | 3.9 | 3.965 | 3.965 | +0.03 (+0.76%) | 2,396,840 |
| 22 May 2014 | CNY | 3.955 | 4.005 | 3.93 | 3.935 | 3.935 | -0.005 (-0.13%) | 3,532,524 |
| 21 May 2014 | CNY | 3.905 | 3.945 | 3.84 | 3.94 | 3.94 | +0.035 (+0.90%) | 2,682,124 |
| 20 May 2014 | CNY | 3.965 | 3.995 | 3.875 | 3.905 | 3.905 | -0.03 (-0.76%) | 3,314,238 |
| 19 May 2014 | CNY | 3.905 | 3.985 | 3.88 | 3.935 | 3.935 | -0.005 (-0.13%) | 2,956,696 |
| 16 May 2014 | CNY | 3.995 | 4 | 3.86 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,819,448 |
| 15 May 2014 | CNY | 4.135 | 4.18 | 3.99 | 4 | 4 | -0.16 (-3.85%) | 6,129,450 |
| 14 May 2014 | CNY | 4.13 | 4.205 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 3,174,408 |
