| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 6.3036 | 6.4107 | 6.3036 | 6.3429 | 6.3429 | +0.036 (+0.57%) | 2,136,486 |
| 3 Jul 2014 | CNY | 6.375 | 6.3929 | 6.25 | 6.3071 | 6.3071 | -0.086 (-1.34%) | 3,649,738 |
| 2 Jul 2014 | CNY | 6.3214 | 6.4464 | 6.275 | 6.3929 | 6.3929 | +0.061 (+0.96%) | 2,546,773 |
| 1 Jul 2014 | CNY | 6.2857 | 6.4179 | 6.2857 | 6.3321 | 6.3321 | -0.097 (-1.50%) | 5,621,980 |
| 30 Jun 2014 | CNY | 6 | 6.4964 | 5.95 | 6.4286 | 6.4286 | +0.393 (+6.51%) | 6,851,860 |
| 27 Jun 2014 | CNY | 5.9179 | 6.1286 | 5.8929 | 6.0357 | 6.0357 | +0.075 (+1.26%) | 4,220,619 |
| 26 Jun 2014 | CNY | 5.6786 | 6.0107 | 5.6786 | 5.9607 | 5.9607 | +0.261 (+4.57%) | 3,595,670 |
| 25 Jun 2014 | CNY | 5.7464 | 5.7643 | 5.6607 | 5.7 | 5.7 | -0.046 (-0.81%) | 1,762,952 |
| 24 Jun 2014 | CNY | 5.7143 | 5.7714 | 5.6929 | 5.7464 | 5.7464 | +0.043 (+0.75%) | 2,554,944 |
| 23 Jun 2014 | CNY | 5.7071 | 5.7857 | 5.6464 | 5.7036 | 5.7036 | -0.004 (-0.06%) | 2,878,551 |
| 20 Jun 2014 | CNY | 5.6607 | 5.7143 | 5.5786 | 5.7071 | 5.7071 | +0.068 (+1.20%) | 2,907,898 |
| 19 Jun 2014 | CNY | 5.825 | 5.9179 | 5.6 | 5.6393 | 5.6393 | -0.182 (-3.13%) | 3,143,098 |
| 18 Jun 2014 | CNY | 6.0321 | 6.0714 | 5.8143 | 5.8214 | 5.8214 | -0.214 (-3.55%) | 2,527,000 |
| 17 Jun 2014 | CNY | 6.1321 | 6.1321 | 6.0286 | 6.0357 | 6.0357 | -0.107 (-1.75%) | 1,851,558 |
| 16 Jun 2014 | CNY | 6.1321 | 6.1571 | 6.0464 | 6.1429 | 6.1429 | +0.018 (+0.29%) | 1,825,451 |
| 13 Jun 2014 | CNY | 6.0893 | 6.2107 | 6.0857 | 6.125 | 6.125 | -0.014 (-0.23%) | 2,125,807 |
| 12 Jun 2014 | CNY | 6.0036 | 6.2071 | 6.0036 | 6.1393 | 6.1393 | +0.121 (+2.02%) | 2,651,216 |
| 11 Jun 2014 | CNY | 5.9821 | 6.0214 | 5.9143 | 6.0179 | 6.0179 | +0.036 (+0.60%) | 1,762,768 |
| 10 Jun 2014 | CNY | 5.8536 | 6.0071 | 5.8286 | 5.9821 | 5.9821 | +0.129 (+2.20%) | 1,398,163 |
| 9 Jun 2014 | CNY | 5.9286 | 5.9357 | 5.8286 | 5.8536 | 5.8536 | -0.079 (-1.32%) | 1,619,248 |
| 6 Jun 2014 | CNY | 6.0214 | 6.0214 | 5.8571 | 5.9321 | 5.9321 | -0.061 (-1.01%) | 1,354,928 |
| 5 Jun 2014 | CNY | 5.95 | 6.0214 | 5.9321 | 5.9929 | 5.9929 | +0.043 (+0.72%) | 928,412 |
| 4 Jun 2014 | CNY | 6.0607 | 6.0679 | 5.9107 | 5.95 | 5.95 | -0.1 (-1.65%) | 958,176 |
| 3 Jun 2014 | CNY | 5.9857 | 6.0643 | 5.9607 | 6.05 | 6.05 | +0.082 (+1.38%) | 1,737,766 |
| 30 May 2014 | CNY | 5.975 | 6.0536 | 5.9571 | 5.9679 | 5.9679 | -0.032 (-0.53%) | 980,249 |
| 29 May 2014 | CNY | 6 | 6.1143 | 5.9643 | 6 | 6 | 0.0 (0.0%) | 2,328,706 |
| 28 May 2014 | CNY | 5.8893 | 6.0107 | 5.8893 | 6 | 6 | +0.075 (+1.27%) | 1,276,483 |
| 27 May 2014 | CNY | 6.0071 | 6.0286 | 5.9214 | 5.925 | 5.925 | -0.086 (-1.43%) | 1,567,683 |
| 26 May 2014 | CNY | 5.9393 | 6.0357 | 5.875 | 6.0107 | 6.0107 | +0.082 (+1.38%) | 1,633,830 |
| 23 May 2014 | CNY | 5.8893 | 5.9393 | 5.8607 | 5.9286 | 5.9286 | +0.039 (+0.67%) | 1,375,452 |
