| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 3.7667 | 3.7933 | 3.68 | 3.7167 | 3.7167 | -0.07 (-1.85%) | 7,832,238 |
| 3 Jul 2014 | CNY | 3.8 | 3.8033 | 3.7433 | 3.7867 | 3.7867 | -0.017 (-0.44%) | 6,589,230 |
| 2 Jul 2014 | CNY | 3.7467 | 3.8233 | 3.7433 | 3.8033 | 3.8033 | +0.037 (+0.97%) | 8,785,386 |
| 1 Jul 2014 | CNY | 3.8 | 3.8367 | 3.7233 | 3.7667 | 3.7667 | -0.04 (-1.05%) | 11,302,605 |
| 30 Jun 2014 | CNY | 3.8167 | 3.8467 | 3.7833 | 3.8067 | 3.8067 | -0.01 (-0.26%) | 7,597,425 |
| 27 Jun 2014 | CNY | 3.72 | 3.8467 | 3.7167 | 3.8167 | 3.8167 | +0.083 (+2.23%) | 9,499,602 |
| 26 Jun 2014 | CNY | 3.65 | 3.78 | 3.6367 | 3.7333 | 3.7333 | +0.087 (+2.37%) | 8,746,137 |
| 25 Jun 2014 | CNY | 3.7133 | 3.7267 | 3.6033 | 3.6467 | 3.6467 | -0.063 (-1.71%) | 7,998,783 |
| 24 Jun 2014 | CNY | 3.6667 | 3.74 | 3.6433 | 3.71 | 3.71 | +0.047 (+1.27%) | 7,819,977 |
| 23 Jun 2014 | CNY | 3.6767 | 3.7433 | 3.64 | 3.6633 | 3.6633 | 0.0 (0.0%) | 8,397,687 |
| 20 Jun 2014 | CNY | 3.6033 | 3.6833 | 3.6033 | 3.6633 | 3.6633 | +0.02 (+0.55%) | 8,853,552 |
| 19 Jun 2014 | CNY | 3.8033 | 3.8367 | 3.6 | 3.6433 | 3.6433 | -0.15 (-3.95%) | 17,465,385 |
| 18 Jun 2014 | CNY | 4 | 4.0067 | 3.7733 | 3.7933 | 3.7933 | -0.217 (-5.40%) | 17,211,327 |
| 17 Jun 2014 | CNY | 4.08 | 4.1433 | 4.01 | 4.01 | 4.01 | -0.093 (-2.27%) | 12,160,797 |
| 16 Jun 2014 | CNY | 4.0033 | 4.19 | 3.9933 | 4.1033 | 4.1033 | +0.103 (+2.58%) | 20,831,277 |
| 13 Jun 2014 | CNY | 3.9167 | 4.06 | 3.8867 | 4 | 4 | +0.057 (+1.44%) | 17,638,650 |
| 12 Jun 2014 | CNY | 3.9333 | 3.9433 | 3.86 | 3.9433 | 3.9433 | -0.017 (-0.42%) | 13,613,232 |
| 11 Jun 2014 | CNY | 3.9333 | 3.9867 | 3.86 | 3.96 | 3.96 | +0.02 (+0.51%) | 14,797,716 |
| 10 Jun 2014 | CNY | 3.8733 | 3.98 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 17,587,392 |
| 9 Jun 2014 | CNY | 4.0767 | 4.0933 | 3.85 | 3.88 | 3.88 | -0.183 (-4.51%) | 22,161,708 |
| 6 Jun 2014 | CNY | 4.1 | 4.1933 | 4.05 | 4.0633 | 4.0633 | -0.07 (-1.69%) | 20,135,346 |
| 5 Jun 2014 | CNY | 4.02 | 4.29 | 3.95 | 4.1333 | 4.1333 | +0.11 (+2.73%) | 40,836,936 |
| 4 Jun 2014 | CNY | 3.83 | 4.0333 | 3.8167 | 4.0233 | 4.0233 | +0.173 (+4.50%) | 24,638,946 |
| 3 Jun 2014 | CNY | 3.9333 | 3.95 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 19,177,326 |
| 30 May 2014 | CNY | 3.81 | 4.06 | 3.8 | 3.96 | 3.96 | +0.133 (+3.48%) | 31,432,149 |
| 29 May 2014 | CNY | 3.9167 | 3.93 | 3.7967 | 3.8267 | 3.8267 | -0.097 (-2.46%) | 24,365,973 |
| 28 May 2014 | CNY | 3.8433 | 4.0167 | 3.83 | 3.9233 | 3.9233 | +0.027 (+0.68%) | 34,788,855 |
| 27 May 2014 | CNY | 3.9 | 3.9767 | 3.8367 | 3.8967 | 3.8967 | -0.05 (-1.27%) | 30,427,365 |
| 26 May 2014 | CNY | 3.8667 | 4.0367 | 3.84 | 3.9467 | 3.9467 | +0.09 (+2.33%) | 59,008,131 |
| 23 May 2014 | CNY | 3.4833 | 3.8567 | 3.48 | 3.8567 | 3.8567 | +0.35 (+9.98%) | 52,105,764 |
