| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 9.45 | 9.74 | 9.45 | 9.57 | 9.57 | +0.06 (+0.63%) | 12,426,578 |
| 27 Jun 2014 | CNY | 9.45 | 9.75 | 9.32 | 9.51 | 9.51 | -0.07 (-0.73%) | 15,052,000 |
| 26 Jun 2014 | CNY | 9.23 | 9.68 | 9.21 | 9.58 | 9.58 | +0.28 (+3.01%) | 17,880,830 |
| 25 Jun 2014 | CNY | 9.54 | 9.65 | 9.22 | 9.3 | 9.3 | -0.48 (-4.91%) | 16,272,474 |
| 24 Jun 2014 | CNY | 9.7 | 9.93 | 9.39 | 9.78 | 9.78 | -0.05 (-0.51%) | 21,289,639 |
| 23 Jun 2014 | CNY | 9.54 | 10.09 | 9.53 | 9.83 | 9.83 | +0.12 (+1.24%) | 23,961,416 |
| 20 Jun 2014 | CNY | 10.03 | 10.04 | 9.51 | 9.71 | 9.71 | -0.29 (-2.90%) | 24,730,996 |
| 19 Jun 2014 | CNY | 10.18 | 10.46 | 9.85 | 10 | 10 | +0.44 (+4.60%) | 47,423,519 |
| 18 Jun 2014 | CNY | 8.62 | 9.56 | 8.59 | 9.56 | 9.56 | +0.87 (+10.01%) | 18,432,841 |
| 17 Jun 2014 | CNY | 9.12 | 9.12 | 8.68 | 8.69 | 8.69 | -0.36 (-3.98%) | 13,875,646 |
| 16 Jun 2014 | CNY | 9.2 | 9.39 | 8.2 | 9.05 | 9.05 | +0.51 (+5.97%) | 21,937,005 |
| 13 Jun 2014 | CNY | 8.32 | 8.78 | 8.24 | 8.54 | 8.54 | +0.19 (+2.28%) | 9,694,017 |
| 12 Jun 2014 | CNY | 8.3 | 8.49 | 8.22 | 8.35 | 8.35 | +0.03 (+0.36%) | 3,972,853 |
| 11 Jun 2014 | CNY | 8.08 | 8.4 | 8.08 | 8.32 | 8.32 | +0.18 (+2.21%) | 3,802,463 |
| 10 Jun 2014 | CNY | 8.16 | 8.16 | 7.97 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,629,752 |
| 9 Jun 2014 | CNY | 8.21 | 8.28 | 8.08 | 8.09 | 8.09 | -0.17 (-2.06%) | 2,769,085 |
| 6 Jun 2014 | CNY | 8.37 | 8.37 | 8.2 | 8.26 | 8.26 | -0.11 (-1.31%) | 2,771,652 |
| 5 Jun 2014 | CNY | 8.32 | 8.42 | 8.23 | 8.37 | 8.37 | +0.05 (+0.60%) | 3,019,050 |
| 4 Jun 2014 | CNY | 8.48 | 8.49 | 8.18 | 8.32 | 8.32 | -0.28 (-3.26%) | 6,641,863 |
| 3 Jun 2014 | CNY | 8.3 | 8.93 | 8.25 | 8.6 | 8.6 | +0.16 (+1.90%) | 12,484,188 |
| 30 May 2014 | CNY | 8.14 | 8.65 | 8.12 | 8.44 | 8.44 | +0.27 (+3.30%) | 7,401,056 |
| 29 May 2014 | CNY | 8.29 | 8.37 | 8.16 | 8.17 | 8.17 | -0.14 (-1.68%) | 4,482,837 |
| 28 May 2014 | CNY | 8.26 | 8.36 | 8.12 | 8.31 | 8.31 | -0.12 (-1.42%) | 6,120,478 |
| 27 May 2014 | CNY | 8.47 | 8.78 | 8.4 | 8.43 | 8.43 | -3.46 (-29.10%) | 3,680,738 |
| 27 May 2014 |
|
|||||||
| 26 May 2014 | CNY | 8.6429 | 8.75 | 8.3214 | 8.4929 | 8.4929 | +0.071 (+0.85%) | 10,736,803 |
| 9 May 2014 | CNY | 8.0071 | 8.7857 | 8 | 8.4214 | 8.4214 | +0.393 (+4.89%) | 15,051,250 |
| 8 May 2014 | CNY | 7.8214 | 8.2 | 7.8214 | 8.0286 | 8.0286 | +0.164 (+2.09%) | 2,908,399 |
| 7 May 2014 | CNY | 7.9571 | 8 | 7.8571 | 7.8643 | 7.8643 | -0.107 (-1.34%) | 1,104,079 |
| 6 May 2014 | CNY | 7.8929 | 8 | 7.8929 | 7.9714 | 7.9714 | 0.0 (0.0%) | 1,827,747 |
| 5 May 2014 | CNY | 7.8929 | 7.9929 | 7.7571 | 7.9714 | 7.9714 | +0.064 (+0.81%) | 1,351,900 |
