| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | CNY | 7.7778 | 7.8311 | 7.6978 | 7.8178 | 7.8178 | +0.009 (+0.11%) | 3,632,136 |
| 24 Jul 2014 | CNY | 8.0178 | 8.04 | 7.4756 | 7.8089 | 7.8089 | -0.204 (-2.55%) | 9,398,524 |
| 23 Jul 2014 | CNY | 8.3511 | 8.3822 | 8.0089 | 8.0133 | 8.0133 | -0.578 (-6.73%) | 13,042,892 |
| 22 Jul 2014 | CNY | 8.1822 | 8.8711 | 8.1644 | 8.5911 | 8.5911 | -0.476 (-5.25%) | 19,330,998 |
| 4 Jul 2014 | CNY | 8.9378 | 9.2667 | 8.9378 | 9.0667 | 9.0667 | +0.036 (+0.39%) | 6,267,937 |
| 3 Jul 2014 | CNY | 9.2444 | 9.28 | 8.9956 | 9.0311 | 9.0311 | -0.213 (-2.31%) | 9,204,189 |
| 2 Jul 2014 | CNY | 9.1467 | 9.4578 | 8.8 | 9.2444 | 9.2444 | +0.089 (+0.97%) | 12,033,002 |
| 1 Jul 2014 | CNY | 9.4667 | 9.4667 | 9.1022 | 9.1556 | 9.1556 | -0.178 (-1.90%) | 10,753,202 |
| 30 Jun 2014 | CNY | 8.7556 | 9.5822 | 8.7467 | 9.3333 | 9.3333 | +0.542 (+6.17%) | 13,269,712 |
| 27 Jun 2014 | CNY | 8.6444 | 9.1022 | 8.5511 | 8.7911 | 8.7911 | +0.075 (+0.87%) | 11,460,080 |
| 26 Jun 2014 | CNY | 8.4978 | 8.8356 | 8.4711 | 8.7156 | 8.7156 | +0.107 (+1.24%) | 9,631,485 |
| 25 Jun 2014 | CNY | 8.48 | 9 | 8.48 | 8.6089 | 8.6089 | +0.142 (+1.68%) | 17,911,815 |
| 24 Jun 2014 | CNY | 7.7111 | 8.4667 | 7.7111 | 8.4667 | 8.4667 | +0.769 (+9.99%) | 14,104,318 |
| 23 Jun 2014 | CNY | 7.4844 | 7.7689 | 7.4311 | 7.6978 | 7.6978 | +0.271 (+3.65%) | 6,924,417 |
| 20 Jun 2014 | CNY | 7.4133 | 7.4889 | 7.28 | 7.4267 | 7.4267 | +0.009 (+0.12%) | 4,940,633 |
| 19 Jun 2014 | CNY | 8.0978 | 8.1244 | 7.3333 | 7.4178 | 7.4178 | -0.667 (-8.25%) | 5,819,303 |
| 18 Jun 2014 | CNY | 8.4133 | 8.4133 | 8.0089 | 8.0844 | 8.0844 | -0.329 (-3.91%) | 5,795,779 |
| 17 Jun 2014 | CNY | 8.5244 | 8.5244 | 8.3778 | 8.4133 | 8.4133 | -0.093 (-1.10%) | 3,671,419 |
| 16 Jun 2014 | CNY | 8.3911 | 8.5511 | 8.3556 | 8.5067 | 8.5067 | +0.111 (+1.32%) | 4,917,685 |
| 13 Jun 2014 | CNY | 8.4489 | 8.5333 | 8.3333 | 8.3956 | 8.3956 | -0.053 (-0.63%) | 4,527,463 |
| 12 Jun 2014 | CNY | 8.6222 | 8.6222 | 8.3911 | 8.4489 | 8.4489 | -0.2 (-2.31%) | 4,665,082 |
| 11 Jun 2014 | CNY | 8.5022 | 8.7289 | 8.3778 | 8.6489 | 8.6489 | +0.093 (+1.09%) | 7,644,179 |
| 10 Jun 2014 | CNY | 8.2222 | 8.5689 | 8.1778 | 8.5556 | 8.5556 | +0.293 (+3.55%) | 6,946,688 |
| 9 Jun 2014 | CNY | 8.2267 | 8.4756 | 8.2267 | 8.2622 | 8.2622 | -0.204 (-2.42%) | 4,715,109 |
| 6 Jun 2014 | CNY | 8.2667 | 8.5467 | 8.2622 | 8.4667 | 8.4667 | +0.311 (+3.81%) | 9,518,168 |
| 5 Jun 2014 | CNY | 8.0889 | 8.1644 | 8.0089 | 8.1556 | 8.1556 | +0.067 (+0.82%) | 3,851,133 |
| 4 Jun 2014 | CNY | 8.1556 | 8.2089 | 8.0222 | 8.0889 | 8.0889 | -0.133 (-1.62%) | 3,971,468 |
| 3 Jun 2014 | CNY | 8.08 | 8.3556 | 7.88 | 8.2222 | 8.2222 | +0.129 (+1.59%) | 6,133,596 |
| 30 May 2014 | CNY | 8.3022 | 8.3022 | 7.9556 | 8.0933 | 8.0933 | -0.182 (-2.20%) | 6,009,804 |
| 29 May 2014 | CNY | 8.6578 | 8.6933 | 8.2578 | 8.2756 | 8.2756 | -0.378 (-4.36%) | 7,591,011 |
