| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 3.1923 | 3.2769 | 3.1692 | 3.2231 | 3.2231 | +0.015 (+0.48%) | 5,204,556 |
| 26 Jun 2014 | CNY | 3.1769 | 3.2308 | 3.1308 | 3.2077 | 3.2077 | +0.108 (+3.47%) | 7,156,418 |
| 25 Jun 2014 | CNY | 3.1308 | 3.1692 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 3,576,868 |
| 24 Jun 2014 | CNY | 3.0769 | 3.1154 | 3.0539 | 3.1 | 3.1 | +0.023 (+0.75%) | 1,804,462 |
| 23 Jun 2014 | CNY | 3.0539 | 3.1 | 3.0462 | 3.0769 | 3.0769 | 0.0 (0.0%) | 1,885,349 |
| 20 Jun 2014 | CNY | 3.0308 | 3.0769 | 3.0154 | 3.0769 | 3.0769 | +0.023 (+0.75%) | 1,884,827 |
| 19 Jun 2014 | CNY | 3.1385 | 3.1462 | 3.0308 | 3.0539 | 3.0539 | -0.1 (-3.17%) | 3,755,319 |
| 18 Jun 2014 | CNY | 3.1692 | 3.1923 | 3.1154 | 3.1539 | 3.1539 | -0.015 (-0.48%) | 3,572,631 |
| 17 Jun 2014 | CNY | 3.1 | 3.1846 | 3.0846 | 3.1692 | 3.1692 | +0.069 (+2.23%) | 5,139,496 |
| 16 Jun 2014 | CNY | 3.0846 | 3.1077 | 3.0692 | 3.1 | 3.1 | 0.0 (0.0%) | 2,958,316 |
| 13 Jun 2014 | CNY | 3.1231 | 3.1462 | 3.0615 | 3.1 | 3.1 | -0.023 (-0.74%) | 6,519,390 |
| 12 Jun 2014 | CNY | 3.1539 | 3.1615 | 3.1154 | 3.1231 | 3.1231 | -0.038 (-1.21%) | 2,515,632 |
| 11 Jun 2014 | CNY | 3.1231 | 3.2077 | 3.1231 | 3.1615 | 3.1615 | +0.015 (+0.49%) | 3,974,029 |
| 10 Jun 2014 | CNY | 3.1231 | 3.1615 | 3.1077 | 3.1462 | 3.1462 | +0.031 (+0.99%) | 4,301,958 |
| 9 Jun 2014 | CNY | 3.1385 | 3.1846 | 3.1 | 3.1154 | 3.1154 | -0.031 (-0.98%) | 4,889,420 |
| 6 Jun 2014 | CNY | 3.0385 | 3.1769 | 3.0308 | 3.1462 | 3.1462 | +0.1 (+3.28%) | 14,489,365 |
| 5 Jun 2014 | CNY | 2.9769 | 3.0539 | 2.9692 | 3.0462 | 3.0462 | +0.069 (+2.33%) | 4,544,372 |
| 4 Jun 2014 | CNY | 2.9846 | 3.0154 | 2.9539 | 2.9769 | 2.9769 | -0.031 (-1.02%) | 2,524,432 |
| 3 Jun 2014 | CNY | 2.9539 | 3.0231 | 2.9462 | 3.0077 | 3.0077 | +0.054 (+1.82%) | 5,349,433 |
| 30 May 2014 | CNY | 2.9077 | 2.9615 | 2.8769 | 2.9539 | 2.9539 | +0.046 (+1.59%) | 4,268,024 |
| 29 May 2014 | CNY | 2.9462 | 2.9615 | 2.8923 | 2.9077 | 2.9077 | -0.054 (-1.82%) | 3,884,145 |
| 28 May 2014 | CNY | 2.9539 | 2.9769 | 2.9231 | 2.9615 | 2.9615 | +0.023 (+0.78%) | 3,151,142 |
| 27 May 2014 | CNY | 2.9385 | 2.9539 | 2.9077 | 2.9385 | 2.9385 | -0.015 (-0.52%) | 3,467,969 |
| 26 May 2014 | CNY | 2.9385 | 2.9692 | 2.8923 | 2.9539 | 2.9539 | +0.023 (+0.79%) | 3,286,301 |
| 23 May 2014 | CNY | 2.8846 | 2.9308 | 2.8692 | 2.9308 | 2.9308 | +0.038 (+1.33%) | 3,436,117 |
| 22 May 2014 | CNY | 2.9154 | 2.9385 | 2.8846 | 2.8923 | 2.8923 | -0.023 (-0.79%) | 3,079,780 |
| 21 May 2014 | CNY | 2.8769 | 2.9385 | 2.8385 | 2.9154 | 2.9154 | +0.031 (+1.07%) | 5,643,723 |
| 20 May 2014 | CNY | 2.8615 | 2.9077 | 2.8615 | 2.8846 | 2.8846 | +0.015 (+0.54%) | 2,684,653 |
| 19 May 2014 | CNY | 2.8769 | 2.9 | 2.8385 | 2.8692 | 2.8692 | -0.031 (-1.06%) | 3,760,636 |
| 16 May 2014 | CNY | 2.9462 | 2.9692 | 2.8615 | 2.9 | 2.9 | -0.069 (-2.33%) | 6,251,024 |
