| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | CNY | 5.68 | 5.68 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 4,787,797 |
| 16 Jul 2014 | CNY | 5.63 | 5.68 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 5,446,624 |
| 15 Jul 2014 | CNY | 5.6 | 5.67 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 8,661,662 |
| 14 Jul 2014 | CNY | 5.51 | 5.6 | 5.5 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,737,401 |
| 11 Jul 2014 | CNY | 5.46 | 5.57 | 5.43 | 5.51 | 5.51 | +0.08 (+1.47%) | 4,767,765 |
| 10 Jul 2014 | CNY | 5.46 | 5.53 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 5,219,355 |
| 9 Jul 2014 | CNY | 5.54 | 5.57 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 5,433,382 |
| 8 Jul 2014 | CNY | 5.59 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,845,959 |
| 7 Jul 2014 | CNY | 5.55 | 5.64 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 6,165,853 |
| 4 Jul 2014 | CNY | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | -0.19 (-3.30%) | 5,102,431 |
| 3 Jul 2014 | CNY | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | -0.02 (-0.35%) | 6,087,474 |
| 2 Jul 2014 | CNY | 5.72 | 5.83 | 5.63 | 5.77 | 5.77 | +0.09 (+1.58%) | 9,890,278 |
| 1 Jul 2014 | CNY | 5.64 | 5.71 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 6,118,488 |
| 30 Jun 2014 | CNY | 5.6 | 5.67 | 5.56 | 5.63 | 5.63 | +0.05 (+0.90%) | 5,674,160 |
| 27 Jun 2014 | CNY | 5.59 | 5.64 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 6,799,251 |
| 26 Jun 2014 | CNY | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 7,002,053 |
| 25 Jun 2014 | CNY | 5.62 | 5.76 | 5.52 | 5.59 | 5.59 | -0.03 (-0.53%) | 11,285,256 |
| 24 Jun 2014 | CNY | 5.61 | 5.68 | 5.53 | 5.62 | 5.62 | -0.01 (-0.18%) | 9,599,924 |
| 23 Jun 2014 | CNY | 5.57 | 5.68 | 5.48 | 5.63 | 5.63 | +0.03 (+0.54%) | 13,507,608 |
| 20 Jun 2014 | CNY | 5.47 | 5.67 | 5.45 | 5.6 | 5.6 | +0.14 (+2.56%) | 15,901,055 |
| 19 Jun 2014 | CNY | 5.44 | 5.46 | 5.37 | 5.46 | 5.46 | +0.01 (+0.18%) | 9,758,572 |
| 18 Jun 2014 | CNY | 5.47 | 5.52 | 5.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 6,468,370 |
| 17 Jun 2014 | CNY | 5.5 | 5.52 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 3,513,485 |
| 16 Jun 2014 | CNY | 5.5 | 5.55 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,358,108 |
| 13 Jun 2014 | CNY | 5.45 | 5.55 | 5.43 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,205,493 |
| 12 Jun 2014 | CNY | 5.48 | 5.52 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 3,832,350 |
| 11 Jun 2014 | CNY | 5.46 | 5.51 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,391,582 |
| 10 Jun 2014 | CNY | 5.39 | 5.52 | 5.37 | 5.49 | 5.49 | +0.12 (+2.23%) | 5,158,655 |
| 9 Jun 2014 | CNY | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | -0.07 (-1.29%) | 3,815,806 |
| 6 Jun 2014 | CNY | 5.5 | 5.5 | 5.4 | 5.44 | 5.44 | -0.05 (-0.91%) | 2,858,784 |
