| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 5.7735 | 6.0735 | 5.7735 | 6.0118 | 6.0118 | +0.209 (+3.60%) | 11,964,776 |
| 25 Jun 2014 | CNY | 5.7647 | 5.8118 | 5.6559 | 5.8029 | 5.8029 | +0.015 (+0.25%) | 7,747,780 |
| 24 Jun 2014 | CNY | 5.8294 | 5.9088 | 5.55 | 5.7882 | 5.7882 | -0.094 (-1.60%) | 12,094,524 |
| 23 Jun 2014 | CNY | 5.8677 | 6.0324 | 5.8324 | 5.8824 | 5.8824 | +0.044 (+0.76%) | 7,060,368 |
| 20 Jun 2014 | CNY | 5.8677 | 5.8794 | 5.7059 | 5.8382 | 5.8382 | 0.0 (0.0%) | 4,617,244 |
| 19 Jun 2014 | CNY | 5.9706 | 6.0118 | 5.6941 | 5.8382 | 5.8382 | -0.147 (-2.46%) | 12,663,861 |
| 18 Jun 2014 | CNY | 5.8941 | 6.0765 | 5.7794 | 5.9853 | 5.9853 | +0.073 (+1.24%) | 11,434,040 |
| 17 Jun 2014 | CNY | 6.1735 | 6.1735 | 5.8235 | 5.9118 | 5.9118 | -0.324 (-5.19%) | 18,291,350 |
| 16 Jun 2014 | CNY | 5.9647 | 6.3235 | 5.9647 | 6.2353 | 6.2353 | +0.277 (+4.64%) | 18,006,345 |
| 13 Jun 2014 | CNY | 5.7382 | 6.1706 | 5.7382 | 5.9588 | 5.9588 | +0.191 (+3.31%) | 12,703,739 |
| 12 Jun 2014 | CNY | 5.7588 | 5.8559 | 5.7088 | 5.7677 | 5.7677 | -0.003 (-0.05%) | 7,525,488 |
| 11 Jun 2014 | CNY | 5.6294 | 5.7882 | 5.6059 | 5.7706 | 5.7706 | +0.141 (+2.51%) | 7,932,982 |
| 10 Jun 2014 | CNY | 5.5941 | 5.6588 | 5.3529 | 5.6294 | 5.6294 | +0.059 (+1.06%) | 6,398,691 |
| 9 Jun 2014 | CNY | 5.6147 | 5.7441 | 5.5412 | 5.5706 | 5.5706 | -0.009 (-0.16%) | 8,514,290 |
| 6 Jun 2014 | CNY | 5.5529 | 5.6618 | 5.5294 | 5.5794 | 5.5794 | +0.006 (+0.11%) | 6,546,536 |
| 5 Jun 2014 | CNY | 5.4706 | 5.5735 | 5.3706 | 5.5735 | 5.5735 | +0.162 (+2.99%) | 9,053,414 |
| 4 Jun 2014 | CNY | 5.5765 | 5.6765 | 5.3147 | 5.4118 | 5.4118 | -0.168 (-3.00%) | 11,985,146 |
| 3 Jun 2014 | CNY | 5.7971 | 5.9265 | 5.5471 | 5.5794 | 5.5794 | -0.232 (-4.00%) | 11,618,932 |
| 30 May 2014 | CNY | 5.7353 | 5.9529 | 5.7353 | 5.8118 | 5.8118 | +0.079 (+1.39%) | 11,071,396 |
| 29 May 2014 | CNY | 5.8382 | 5.8618 | 5.6912 | 5.7324 | 5.7324 | -0.135 (-2.31%) | 6,485,510 |
| 28 May 2014 | CNY | 5.5118 | 5.9088 | 5.5 | 5.8677 | 5.8677 | +0.332 (+6.01%) | 17,842,737 |
| 27 May 2014 | CNY | 5.6147 | 5.6618 | 5.4294 | 5.5353 | 5.5353 | +0.006 (+0.11%) | 6,760,913 |
| 26 May 2014 | CNY | 5.3559 | 5.6441 | 5.3235 | 5.5294 | 5.5294 | +0.173 (+3.24%) | 11,452,794 |
| 23 May 2014 | CNY | 5.3471 | 5.3588 | 5.2324 | 5.3559 | 5.3559 | +0.009 (+0.16%) | 5,424,217 |
| 22 May 2014 | CNY | 5.2382 | 5.3588 | 5.2235 | 5.3471 | 5.3471 | +0.032 (+0.61%) | 8,597,525 |
| 21 May 2014 | CNY | 5.0294 | 5.3647 | 4.9294 | 5.3147 | 5.3147 | +0.329 (+6.61%) | 13,113,507 |
| 20 May 2014 | CNY | 4.9912 | 5.1118 | 4.9559 | 4.9853 | 4.9853 | +0.097 (+1.99%) | 7,893,225 |
| 19 May 2014 | CNY | 4.8677 | 4.9088 | 4.8088 | 4.8882 | 4.8882 | +0.076 (+1.59%) | 2,965,670 |
| 16 May 2014 | CNY | 4.8588 | 4.9118 | 4.7677 | 4.8118 | 4.8118 | -0.094 (-1.92%) | 3,293,083 |
| 15 May 2014 | CNY | 5.0294 | 5.0824 | 4.8588 | 4.9059 | 4.9059 | -0.094 (-1.88%) | 4,997,830 |
