| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | CNY | 8.3177 | 8.4 | 8.2529 | 8.3353 | 8.3353 | +0.018 (+0.21%) | 1,326,425 |
| 13 Jun 2014 | CNY | 8.2412 | 8.3294 | 8.2059 | 8.3177 | 8.3177 | +0.082 (+1.00%) | 885,783 |
| 12 Jun 2014 | CNY | 8.2471 | 8.3177 | 8.1824 | 8.2353 | 8.2353 | -0.094 (-1.13%) | 1,510,004 |
| 11 Jun 2014 | CNY | 8.2177 | 8.5 | 8.2177 | 8.3294 | 8.3294 | +0.123 (+1.51%) | 2,202,713 |
| 10 Jun 2014 | CNY | 8.1235 | 8.2412 | 8.1235 | 8.2059 | 8.2059 | +0.047 (+0.58%) | 1,362,624 |
| 9 Jun 2014 | CNY | 8.0294 | 8.3177 | 7.9765 | 8.1588 | 8.1588 | +0.135 (+1.69%) | 3,557,234 |
| 6 Jun 2014 | CNY | 8.0059 | 8.0294 | 7.9118 | 8.0235 | 8.0235 | +0.029 (+0.37%) | 761,011 |
| 5 Jun 2014 | CNY | 7.8177 | 8 | 7.8118 | 7.9941 | 7.9941 | +0.182 (+2.33%) | 1,141,053 |
| 4 Jun 2014 | CNY | 7.9941 | 7.9941 | 7.7941 | 7.8118 | 7.8118 | -0.182 (-2.28%) | 945,166 |
| 3 Jun 2014 | CNY | 7.9647 | 8.0294 | 7.9 | 7.9941 | 7.9941 | +0.029 (+0.37%) | 706,293 |
| 30 May 2014 | CNY | 7.8824 | 7.9882 | 7.8824 | 7.9647 | 7.9647 | +0.029 (+0.37%) | 659,256 |
| 29 May 2014 | CNY | 7.9706 | 8.0471 | 7.8353 | 7.9353 | 7.9353 | -0.035 (-0.44%) | 656,737 |
| 28 May 2014 | CNY | 7.9706 | 7.9824 | 7.8647 | 7.9706 | 7.9706 | +0.047 (+0.59%) | 683,002 |
| 27 May 2014 | CNY | 7.9706 | 7.9706 | 7.8882 | 7.9235 | 7.9235 | -0.047 (-0.59%) | 518,381 |
| 26 May 2014 | CNY | 7.9235 | 7.9706 | 7.8941 | 7.9706 | 7.9706 | +0.041 (+0.52%) | 929,354 |
| 23 May 2014 | CNY | 7.7706 | 7.9412 | 7.7706 | 7.9294 | 7.9294 | +0.129 (+1.66%) | 1,109,872 |
| 22 May 2014 | CNY | 7.7824 | 7.9059 | 7.7706 | 7.8 | 7.8 | +0.012 (+0.15%) | 749,234 |
| 21 May 2014 | CNY | 7.6706 | 7.8118 | 7.6706 | 7.7882 | 7.7882 | +0.047 (+0.61%) | 401,983 |
| 20 May 2014 | CNY | 7.7059 | 7.7941 | 7.6706 | 7.7412 | 7.7412 | +0.059 (+0.77%) | 466,202 |
| 19 May 2014 | CNY | 7.6059 | 7.7059 | 7.5 | 7.6824 | 7.6824 | +0.018 (+0.23%) | 569,744 |
| 16 May 2014 | CNY | 7.6235 | 7.7529 | 7.6118 | 7.6647 | 7.6647 | -0.018 (-0.23%) | 365,987 |
| 15 May 2014 | CNY | 7.8059 | 7.8294 | 7.6471 | 7.6824 | 7.6824 | -0.165 (-2.10%) | 545,190 |
| 14 May 2014 | CNY | 7.8353 | 7.8471 | 7.7824 | 7.8471 | 7.8471 | +0.012 (+0.15%) | 458,491 |
| 13 May 2014 | CNY | 7.8059 | 7.8824 | 7.7529 | 7.8353 | 7.8353 | +0.053 (+0.68%) | 986,535 |
| 12 May 2014 | CNY | 7.6471 | 7.7882 | 7.6471 | 7.7824 | 7.7824 | +0.135 (+1.77%) | 656,312 |
| 9 May 2014 | CNY | 7.4824 | 7.6765 | 7.4824 | 7.6471 | 7.6471 | -0.006 (-0.08%) | 409,264 |
| 8 May 2014 | CNY | 7.6588 | 7.7824 | 7.6471 | 7.6529 | 7.6529 | -0.082 (-1.07%) | 521,884 |
| 7 May 2014 | CNY | 7.7353 | 7.7706 | 7.6471 | 7.7353 | 7.7353 | +0.035 (+0.46%) | 734,940 |
| 6 May 2014 | CNY | 7.7177 | 7.8 | 7.6529 | 7.7 | 7.7 | -0.018 (-0.23%) | 558,626 |
| 5 May 2014 | CNY | 7.5412 | 7.7177 | 7.5412 | 7.7177 | 7.7177 | +0.118 (+1.55%) | 582,909 |
