| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 8 | 8.27 | 7.95 | 8.26 | 8.26 | +0.17 (+2.10%) | 26,377,536 |
| 19 Jun 2014 | CNY | 8.08 | 8.49 | 8.03 | 8.09 | 8.09 | +0.07 (+0.87%) | 37,912,000 |
| 18 Jun 2014 | CNY | 8.22 | 8.25 | 8 | 8.02 | 8.02 | -0.2 (-2.43%) | 19,681,015 |
| 17 Jun 2014 | CNY | 8.35 | 8.35 | 8.19 | 8.22 | 8.22 | -0.15 (-1.79%) | 20,775,384 |
| 16 Jun 2014 | CNY | 8.26 | 8.38 | 8.14 | 8.37 | 8.37 | +0.09 (+1.09%) | 30,314,309 |
| 13 Jun 2014 | CNY | 8.05 | 8.38 | 8.05 | 8.28 | 8.28 | +0.36 (+4.55%) | 40,709,181 |
| 12 Jun 2014 | CNY | 7.84 | 8.04 | 7.8 | 7.92 | 7.92 | +0.05 (+0.64%) | 17,947,975 |
| 11 Jun 2014 | CNY | 7.82 | 7.95 | 7.81 | 7.87 | 7.87 | +0.1 (+1.29%) | 15,894,503 |
| 10 Jun 2014 | CNY | 7.67 | 7.79 | 7.62 | 7.77 | 7.77 | +0.11 (+1.44%) | 9,570,297 |
| 9 Jun 2014 | CNY | 7.76 | 7.81 | 7.66 | 7.66 | 7.66 | -0.14 (-1.79%) | 8,547,315 |
| 6 Jun 2014 | CNY | 7.88 | 7.9 | 7.72 | 7.8 | 7.8 | -0.09 (-1.14%) | 11,604,994 |
| 5 Jun 2014 | CNY | 7.8 | 7.9 | 7.76 | 7.89 | 7.89 | +0.03 (+0.38%) | 12,685,308 |
| 4 Jun 2014 | CNY | 7.75 | 7.87 | 7.58 | 7.86 | 7.86 | +0.17 (+2.21%) | 20,987,645 |
| 3 Jun 2014 | CNY | 7.74 | 7.84 | 7.64 | 7.69 | 7.69 | -0.04 (-0.52%) | 15,701,148 |
| 30 May 2014 | CNY | 7.77 | 7.85 | 7.7 | 7.73 | 7.73 | -0.1 (-1.28%) | 15,624,981 |
| 29 May 2014 | CNY | 8.05 | 8.06 | 7.8 | 7.83 | 7.83 | -0.23 (-2.85%) | 15,218,020 |
| 28 May 2014 | CNY | 8 | 8.08 | 7.86 | 8.06 | 8.06 | +0.06 (+0.75%) | 17,546,129 |
| 27 May 2014 | CNY | 8.1 | 8.15 | 7.96 | 8 | 8 | -0.07 (-0.87%) | 17,397,412 |
| 26 May 2014 | CNY | 7.96 | 8.12 | 7.92 | 8.07 | 8.07 | +0.13 (+1.64%) | 19,212,009 |
| 23 May 2014 | CNY | 7.83 | 7.95 | 7.77 | 7.94 | 7.94 | +0.06 (+0.76%) | 18,520,902 |
| 22 May 2014 | CNY | 7.99 | 8.11 | 7.87 | 7.88 | 7.88 | -0.19 (-2.35%) | 23,669,346 |
| 21 May 2014 | CNY | 7.9 | 8.08 | 7.72 | 8.07 | 8.07 | +0.08 (+1.00%) | 29,265,718 |
| 20 May 2014 | CNY | 8.2 | 8.26 | 7.96 | 7.99 | 7.99 | -0.23 (-2.80%) | 27,751,423 |
| 19 May 2014 | CNY | 8.3 | 8.36 | 8.02 | 8.22 | 8.22 | -0.08 (-0.96%) | 41,570,475 |
| 16 May 2014 | CNY | 8.16 | 8.4 | 8.11 | 8.3 | 8.3 | +0.09 (+1.10%) | 21,041,704 |
| 15 May 2014 | CNY | 8.62 | 8.66 | 8.18 | 8.21 | 8.21 | -0.49 (-5.63%) | 34,144,846 |
| 14 May 2014 | CNY | 8.61 | 8.88 | 8.53 | 8.7 | 8.7 | +0.06 (+0.69%) | 36,160,069 |
| 13 May 2014 | CNY | 8.75 | 8.83 | 8.54 | 8.64 | 8.64 | -0.24 (-2.70%) | 40,204,739 |
| 12 May 2014 | CNY | 8.79 | 8.97 | 8.5 | 8.88 | 8.88 | +0.03 (+0.34%) | 64,194,996 |
| 9 May 2014 | CNY | 8.81 | 9.12 | 8.66 | 8.85 | 8.85 | -0.1 (-1.12%) | 52,226,278 |
