| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | CNY | 8.7667 | 8.9633 | 8.7467 | 8.9367 | 8.9367 | +0.113 (+1.29%) | 13,715,970 |
| 2 Jul 2014 | CNY | 8.3533 | 8.8433 | 8.3533 | 8.8233 | 8.8233 | +0.4 (+4.75%) | 21,939,582 |
| 1 Jul 2014 | CNY | 8.1833 | 8.4267 | 8.0933 | 8.4233 | 8.4233 | +0.203 (+2.47%) | 9,855,759 |
| 30 Jun 2014 | CNY | 8.1933 | 8.22 | 8.09 | 8.22 | 8.22 | +0.083 (+1.02%) | 5,003,256 |
| 27 Jun 2014 | CNY | 8.1167 | 8.23 | 8.0067 | 8.1367 | 8.1367 | +0.037 (+0.45%) | 6,120,036 |
| 26 Jun 2014 | CNY | 8.0567 | 8.2 | 8.0167 | 8.1 | 8.1 | +0.047 (+0.58%) | 8,463,309 |
| 25 Jun 2014 | CNY | 8.1333 | 8.4333 | 8 | 8.0533 | 8.0533 | -0.11 (-1.35%) | 10,410,042 |
| 24 Jun 2014 | CNY | 8.0367 | 8.1867 | 8 | 8.1633 | 8.1633 | +0.06 (+0.74%) | 4,671,609 |
| 23 Jun 2014 | CNY | 8.1233 | 8.1867 | 8.02 | 8.1033 | 8.1033 | -0.013 (-0.17%) | 4,410,516 |
| 20 Jun 2014 | CNY | 8.01 | 8.1633 | 7.96 | 8.1167 | 8.1167 | +0.153 (+1.93%) | 5,196,231 |
| 19 Jun 2014 | CNY | 8.3667 | 8.4133 | 7.9 | 7.9633 | 7.9633 | -0.343 (-4.13%) | 6,964,302 |
| 18 Jun 2014 | CNY | 8.2633 | 8.4733 | 8.2367 | 8.3067 | 8.3067 | +0.027 (+0.32%) | 6,601,734 |
| 17 Jun 2014 | CNY | 8.3 | 8.39 | 8.22 | 8.28 | 8.28 | -0.02 (-0.24%) | 5,675,736 |
| 16 Jun 2014 | CNY | 8.01 | 8.4033 | 7.9767 | 8.3 | 8.3 | +0.287 (+3.58%) | 8,724,120 |
| 13 Jun 2014 | CNY | 8 | 8.1233 | 7.9933 | 8.0133 | 8.0133 | +0.02 (+0.25%) | 5,335,872 |
| 12 Jun 2014 | CNY | 7.9667 | 8.1767 | 7.8733 | 7.9933 | 7.9933 | +0.073 (+0.93%) | 7,706,865 |
| 11 Jun 2014 | CNY | 7.9467 | 8.08 | 7.8867 | 7.92 | 7.92 | -0.06 (-0.75%) | 4,694,703 |
| 10 Jun 2014 | CNY | 7.9833 | 8.0933 | 7.82 | 7.98 | 7.98 | -0.053 (-0.66%) | 7,289,721 |
| 9 Jun 2014 | CNY | 8.0433 | 8.1933 | 7.95 | 8.0333 | 8.0333 | -0.023 (-0.29%) | 6,633,822 |
| 6 Jun 2014 | CNY | 8 | 8.0767 | 7.87 | 8.0567 | 8.0567 | +0.057 (+0.71%) | 6,926,448 |
| 5 Jun 2014 | CNY | 7.6133 | 8.0633 | 7.61 | 8 | 8 | +0.34 (+4.44%) | 14,647,134 |
| 4 Jun 2014 | CNY | 7.4833 | 7.72 | 7.4133 | 7.66 | 7.66 | +0.21 (+2.82%) | 8,537,013 |
| 3 Jun 2014 | CNY | 7.59 | 7.65 | 7.4467 | 7.45 | 7.45 | -0.093 (-1.24%) | 3,392,439 |
| 30 May 2014 | CNY | 7.5767 | 7.5767 | 7.4067 | 7.5433 | 7.5433 | -0.033 (-0.44%) | 5,030,343 |
| 29 May 2014 | CNY | 7.7167 | 7.8167 | 7.57 | 7.5767 | 7.5767 | -0.14 (-1.81%) | 6,469,740 |
| 28 May 2014 | CNY | 7.5333 | 7.7733 | 7.5333 | 7.7167 | 7.7167 | +0.21 (+2.80%) | 9,856,209 |
| 27 May 2014 | CNY | 7.51 | 7.53 | 7.4267 | 7.5067 | 7.5067 | -0.003 (-0.04%) | 5,039,979 |
| 26 May 2014 | CNY | 7.2033 | 7.5567 | 7.2033 | 7.51 | 7.51 | +0.253 (+3.49%) | 14,681,721 |
| 23 May 2014 | CNY | 7.1733 | 7.2967 | 7.1 | 7.2567 | 7.2567 | +0.033 (+0.46%) | 7,688,337 |
| 22 May 2014 | CNY | 7.2667 | 7.3033 | 7.1333 | 7.2233 | 7.2233 | -0.06 (-0.82%) | 9,189,879 |
