| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 3.7949 | 3.8612 | 3.7858 | 3.813 | 3.813 | +0.018 (+0.48%) | 7,636,954 |
| 25 Jun 2014 | CNY | 3.9005 | 3.9005 | 3.7858 | 3.7949 | 3.7949 | -0.097 (-2.48%) | 5,230,768 |
| 24 Jun 2014 | CNY | 3.8793 | 3.9638 | 3.8401 | 3.8914 | 3.8914 | -0.036 (-0.92%) | 6,638,168 |
| 23 Jun 2014 | CNY | 3.9517 | 4.0483 | 3.9125 | 3.9276 | 3.9276 | -0.039 (-0.99%) | 6,954,097 |
| 20 Jun 2014 | CNY | 3.8944 | 3.9849 | 3.8612 | 3.9668 | 3.9668 | +0.09 (+2.33%) | 6,603,566 |
| 19 Jun 2014 | CNY | 3.9035 | 4.0362 | 3.81 | 3.8763 | 3.8763 | -0.039 (-1.00%) | 7,388,034 |
| 18 Jun 2014 | CNY | 3.9759 | 4.0241 | 3.9005 | 3.9155 | 3.9155 | -0.066 (-1.67%) | 5,441,900 |
| 17 Jun 2014 | CNY | 4.0121 | 4.0573 | 3.9246 | 3.9819 | 3.9819 | -0.033 (-0.83%) | 9,338,746 |
| 16 Jun 2014 | CNY | 4.0453 | 4.0664 | 3.9517 | 4.0151 | 4.0151 | -0.045 (-1.11%) | 10,928,291 |
| 13 Jun 2014 | CNY | 3.8612 | 4.0724 | 3.8401 | 4.0603 | 4.0603 | +0.211 (+5.48%) | 16,139,853 |
| 12 Jun 2014 | CNY | 3.8884 | 3.9336 | 3.8039 | 3.8492 | 3.8492 | -0.069 (-1.77%) | 8,509,223 |
| 11 Jun 2014 | CNY | 3.8009 | 3.9487 | 3.7557 | 3.9186 | 3.9186 | +0.133 (+3.51%) | 10,730,108 |
| 10 Jun 2014 | CNY | 3.7104 | 3.8009 | 3.7014 | 3.7858 | 3.7858 | +0.06 (+1.62%) | 8,014,201 |
| 9 Jun 2014 | CNY | 3.819 | 3.8311 | 3.7255 | 3.7255 | 3.7255 | -0.115 (-2.98%) | 9,074,868 |
| 6 Jun 2014 | CNY | 3.8401 | 3.9035 | 3.7768 | 3.8401 | 3.8401 | 0.0 (0.0%) | 7,065,249 |
| 5 Jun 2014 | CNY | 3.7557 | 3.8974 | 3.7557 | 3.8401 | 3.8401 | +0.081 (+2.17%) | 9,431,804 |
| 4 Jun 2014 | CNY | 3.8673 | 3.8703 | 3.7315 | 3.7587 | 3.7587 | -0.112 (-2.88%) | 10,976,200 |
| 3 Jun 2014 | CNY | 3.9276 | 3.9789 | 3.8612 | 3.8703 | 3.8703 | -0.06 (-1.53%) | 6,724,553 |
| 30 May 2014 | CNY | 3.8009 | 4.0091 | 3.8009 | 3.9306 | 3.9306 | +0.072 (+1.88%) | 12,216,656 |
| 29 May 2014 | CNY | 4.1026 | 4.1267 | 3.7707 | 3.8582 | 3.8582 | -0.287 (-6.91%) | 26,216,458 |
| 28 May 2014 | CNY | 4.2323 | 4.2323 | 4.1026 | 4.1448 | 4.1448 | -0.048 (-1.15%) | 12,206,075 |
| 27 May 2014 | CNY | 4.1629 | 4.2805 | 4.0965 | 4.1931 | 4.1931 | +0.03 (+0.73%) | 16,421,545 |
| 26 May 2014 | CNY | 4.0091 | 4.2353 | 4.0091 | 4.1629 | 4.1629 | +0.157 (+3.92%) | 15,776,943 |
| 23 May 2014 | CNY | 3.991 | 4.0453 | 3.9608 | 4.006 | 4.006 | -0.045 (-1.12%) | 10,885,266 |
| 22 May 2014 | CNY | 3.9668 | 4.175 | 3.9457 | 4.0513 | 4.0513 | +0.048 (+1.21%) | 18,590,297 |
| 21 May 2014 | CNY | 4.0422 | 4.0513 | 3.9005 | 4.003 | 4.003 | -0.063 (-1.56%) | 16,700,953 |
| 20 May 2014 | CNY | 4.0151 | 4.181 | 3.9246 | 4.0664 | 4.0664 | +0.006 (+0.15%) | 16,687,779 |
| 19 May 2014 | CNY | 4.2866 | 4.2896 | 4.0573 | 4.0603 | 4.0603 | -0.256 (-5.94%) | 28,492,192 |
| 16 May 2014 | CNY | 3.997 | 4.3167 | 3.819 | 4.3167 | 4.3167 | +0.305 (+7.59%) | 43,719,204 |
| 15 May 2014 | CNY | 4.2986 | 4.3137 | 4.003 | 4.0121 | 4.0121 | -0.275 (-6.40%) | 35,196,584 |
