| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | CNY | 5.7154 | 5.7846 | 5.6539 | 5.7462 | 5.7462 | 0.0 (0.0%) | 3,611,657 |
| 21 Jul 2014 | CNY | 5.9231 | 5.9615 | 5.6308 | 5.7462 | 5.7462 | -0.177 (-2.99%) | 8,567,796 |
| 18 Jul 2014 | CNY | 5.8615 | 6 | 5.8615 | 5.9231 | 5.9231 | +0.008 (+0.13%) | 2,121,353 |
| 17 Jul 2014 | CNY | 6.0539 | 6.0539 | 5.8308 | 5.9154 | 5.9154 | -0.139 (-2.29%) | 5,240,709 |
| 16 Jul 2014 | CNY | 6.1308 | 6.1385 | 6.0231 | 6.0539 | 6.0539 | -0.092 (-1.50%) | 3,241,128 |
| 15 Jul 2014 | CNY | 6.0308 | 6.2154 | 6.0077 | 6.1462 | 6.1462 | +0.085 (+1.40%) | 9,501,289 |
| 14 Jul 2014 | CNY | 6.0231 | 6.1154 | 5.8846 | 6.0615 | 6.0615 | +0.008 (+0.13%) | 6,168,051 |
| 11 Jul 2014 | CNY | 6.0231 | 6.1231 | 6.0154 | 6.0539 | 6.0539 | -0.031 (-0.50%) | 3,289,535 |
| 10 Jul 2014 | CNY | 6 | 6.1846 | 5.9692 | 6.0846 | 6.0846 | +0.085 (+1.41%) | 3,394,610 |
| 9 Jul 2014 | CNY | 6.1692 | 6.2231 | 6 | 6 | 6 | -0.185 (-2.98%) | 4,542,621 |
| 8 Jul 2014 | CNY | 5.9923 | 6.2 | 5.9692 | 6.1846 | 6.1846 | +0.154 (+2.55%) | 5,167,696 |
| 7 Jul 2014 | CNY | 6.0846 | 6.1769 | 5.9769 | 6.0308 | 6.0308 | -0.085 (-1.38%) | 4,541,908 |
| 4 Jul 2014 | CNY | 6.1231 | 6.2692 | 6.0308 | 6.1154 | 6.1154 | +0.015 (+0.25%) | 8,417,617 |
| 3 Jul 2014 | CNY | 5.9 | 6.1923 | 5.8462 | 6.1 | 6.1 | +0.208 (+3.52%) | 14,607,292 |
| 2 Jul 2014 | CNY | 5.7154 | 5.9077 | 5.7154 | 5.8923 | 5.8923 | +0.169 (+2.96%) | 11,134,771 |
| 1 Jul 2014 | CNY | 5.7462 | 5.7615 | 5.6615 | 5.7231 | 5.7231 | -0.031 (-0.54%) | 4,190,917 |
| 30 Jun 2014 | CNY | 5.7231 | 5.7769 | 5.6462 | 5.7539 | 5.7539 | +0.023 (+0.40%) | 5,842,252 |
| 27 Jun 2014 | CNY | 5.4923 | 5.7692 | 5.4846 | 5.7308 | 5.7308 | +0.215 (+3.91%) | 11,521,049 |
| 26 Jun 2014 | CNY | 5.4769 | 5.5385 | 5.4769 | 5.5154 | 5.5154 | +0.038 (+0.70%) | 2,518,040 |
| 25 Jun 2014 | CNY | 5.4846 | 5.5154 | 5.4308 | 5.4769 | 5.4769 | -0.046 (-0.84%) | 2,389,316 |
| 24 Jun 2014 | CNY | 5.4615 | 5.5385 | 5.4154 | 5.5231 | 5.5231 | +0.077 (+1.41%) | 3,092,330 |
| 23 Jun 2014 | CNY | 5.4846 | 5.5385 | 5.4308 | 5.4462 | 5.4462 | -0.038 (-0.70%) | 3,693,917 |
| 20 Jun 2014 | CNY | 5.3923 | 5.5308 | 5.3923 | 5.4846 | 5.4846 | +0.092 (+1.71%) | 2,018,798 |
| 19 Jun 2014 | CNY | 5.5231 | 5.5308 | 5.3539 | 5.3923 | 5.3923 | -0.154 (-2.77%) | 6,370,431 |
| 18 Jun 2014 | CNY | 5.6769 | 5.7 | 5.5385 | 5.5462 | 5.5462 | -0.154 (-2.70%) | 4,255,396 |
| 17 Jun 2014 | CNY | 5.6231 | 5.7154 | 5.6231 | 5.7 | 5.7 | +0.038 (+0.68%) | 5,002,689 |
| 16 Jun 2014 | CNY | 5.6769 | 5.6769 | 5.5385 | 5.6615 | 5.6615 | -0.031 (-0.54%) | 4,617,462 |
| 13 Jun 2014 | CNY | 5.6692 | 5.7231 | 5.6231 | 5.6923 | 5.6923 | +0.015 (+0.27%) | 4,302,425 |
| 12 Jun 2014 | CNY | 5.5692 | 5.7 | 5.5385 | 5.6769 | 5.6769 | +0.1 (+1.79%) | 4,498,709 |
| 11 Jun 2014 | CNY | 5.5769 | 5.6154 | 5.5308 | 5.5769 | 5.5769 | +0.023 (+0.41%) | 2,732,629 |
