| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 1.8033 | 1.8425 | 1.7977 | 1.8117 | 1.8117 | +0.003 (+0.15%) | 20,456,429 |
| 3 Jul 2014 | CNY | 1.8089 | 1.8257 | 1.7921 | 1.8089 | 1.8089 | -0.011 (-0.62%) | 18,937,462 |
| 2 Jul 2014 | CNY | 1.7781 | 1.8201 | 1.7697 | 1.8201 | 1.8201 | +0.036 (+2.04%) | 22,555,895 |
| 1 Jul 2014 | CNY | 1.7921 | 1.7921 | 1.7669 | 1.7837 | 1.7837 | -0.003 (-0.16%) | 10,702,879 |
| 30 Jun 2014 | CNY | 1.7613 | 1.7949 | 1.7557 | 1.7865 | 1.7865 | +0.022 (+1.27%) | 18,775,559 |
| 27 Jun 2014 | CNY | 1.7557 | 1.7781 | 1.7501 | 1.7641 | 1.7641 | -0.003 (-0.16%) | 15,627,660 |
| 26 Jun 2014 | CNY | 1.7249 | 1.7893 | 1.7193 | 1.7669 | 1.7669 | +0.053 (+3.10%) | 18,808,021 |
| 25 Jun 2014 | CNY | 1.7221 | 1.7221 | 1.7053 | 1.7137 | 1.7137 | -0.011 (-0.65%) | 3,836,654 |
| 24 Jun 2014 | CNY | 1.7305 | 1.7333 | 1.7137 | 1.7249 | 1.7249 | -0.006 (-0.32%) | 6,947,991 |
| 23 Jun 2014 | CNY | 1.7137 | 1.7445 | 1.6969 | 1.7305 | 1.7305 | +0.017 (+0.98%) | 5,748,903 |
| 20 Jun 2014 | CNY | 1.7193 | 1.7193 | 1.6885 | 1.7137 | 1.7137 | -0.008 (-0.49%) | 5,361,578 |
| 19 Jun 2014 | CNY | 1.7585 | 1.7641 | 1.6969 | 1.7221 | 1.7221 | -0.022 (-1.28%) | 6,674,004 |
| 18 Jun 2014 | CNY | 1.7669 | 1.7697 | 1.7417 | 1.7445 | 1.7445 | -0.02 (-1.11%) | 5,332,958 |
| 17 Jun 2014 | CNY | 1.7781 | 1.7781 | 1.7557 | 1.7641 | 1.7641 | -0.006 (-0.32%) | 3,994,215 |
| 16 Jun 2014 | CNY | 1.7697 | 1.7837 | 1.7613 | 1.7697 | 1.7697 | +0.006 (+0.32%) | 5,944,312 |
| 13 Jun 2014 | CNY | 1.7389 | 1.7669 | 1.7389 | 1.7641 | 1.7641 | +0.014 (+0.80%) | 5,766,802 |
| 12 Jun 2014 | CNY | 1.7445 | 1.7585 | 1.7389 | 1.7501 | 1.7501 | -0.008 (-0.48%) | 5,184,075 |
| 11 Jun 2014 | CNY | 1.7417 | 1.7613 | 1.7389 | 1.7585 | 1.7585 | +0.011 (+0.64%) | 5,224,454 |
| 10 Jun 2014 | CNY | 1.7361 | 1.7501 | 1.7221 | 1.7473 | 1.7473 | +0.011 (+0.65%) | 4,863,003 |
| 9 Jun 2014 | CNY | 1.7277 | 1.7529 | 1.7221 | 1.7361 | 1.7361 | +0.011 (+0.65%) | 4,223,301 |
| 6 Jun 2014 | CNY | 1.7221 | 1.7277 | 1.7109 | 1.7249 | 1.7249 | +0.003 (+0.16%) | 2,476,330 |
| 5 Jun 2014 | CNY | 1.6997 | 1.7221 | 1.6913 | 1.7221 | 1.7221 | +0.02 (+1.15%) | 3,575,649 |
| 4 Jun 2014 | CNY | 1.7249 | 1.7249 | 1.6941 | 1.7025 | 1.7025 | -0.022 (-1.30%) | 4,379,608 |
| 3 Jun 2014 | CNY | 1.7473 | 1.7529 | 1.7221 | 1.7249 | 1.7249 | -0.025 (-1.44%) | 7,719,527 |
| 30 May 2014 | CNY | 1.7137 | 1.7613 | 1.7109 | 1.7501 | 1.7501 | +0.031 (+1.79%) | 7,448,630 |
| 29 May 2014 | CNY | 1.7417 | 1.7669 | 1.7137 | 1.7193 | 1.7193 | -0.022 (-1.29%) | 4,358,006 |
| 28 May 2014 | CNY | 1.7305 | 1.7417 | 1.7221 | 1.7417 | 1.7417 | +0.011 (+0.65%) | 2,770,536 |
| 27 May 2014 | CNY | 1.7389 | 1.7417 | 1.7249 | 1.7305 | 1.7305 | -0.008 (-0.48%) | 2,546,458 |
| 26 May 2014 | CNY | 1.7305 | 1.7389 | 1.7249 | 1.7389 | 1.7389 | +0.014 (+0.81%) | 3,401,000 |
| 23 May 2014 | CNY | 1.7109 | 1.7277 | 1.7025 | 1.7249 | 1.7249 | +0.014 (+0.82%) | 3,068,396 |
