| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 5.0278 | 5.0799 | 5.0069 | 5.059 | 5.059 | +0.031 (+0.62%) | 6,350,227 |
| 25 Jun 2014 | CNY | 5 | 5.0417 | 4.9549 | 5.0278 | 5.0278 | +0.01 (+0.21%) | 3,777,508 |
| 24 Jun 2014 | CNY | 4.9688 | 5.0243 | 4.9306 | 5.0174 | 5.0174 | +0.042 (+0.84%) | 5,090,140 |
| 23 Jun 2014 | CNY | 4.8785 | 5.0208 | 4.8646 | 4.9757 | 4.9757 | +0.108 (+2.21%) | 5,464,785 |
| 20 Jun 2014 | CNY | 4.7569 | 4.8681 | 4.7465 | 4.8681 | 4.8681 | +0.125 (+2.64%) | 3,278,975 |
| 19 Jun 2014 | CNY | 4.9618 | 4.9861 | 4.691 | 4.7431 | 4.7431 | -0.226 (-4.54%) | 5,066,107 |
| 18 Jun 2014 | CNY | 4.9132 | 5.0243 | 4.9028 | 4.9688 | 4.9688 | +0.056 (+1.13%) | 6,070,921 |
| 17 Jun 2014 | CNY | 4.9792 | 5.0104 | 4.9132 | 4.9132 | 4.9132 | -0.076 (-1.53%) | 6,847,237 |
| 16 Jun 2014 | CNY | 4.9931 | 5.0451 | 4.9514 | 4.9896 | 4.9896 | -0.031 (-0.62%) | 10,292,662 |
| 13 Jun 2014 | CNY | 5.2292 | 5.2431 | 4.9826 | 5.0208 | 5.0208 | +0.184 (+3.80%) | 13,911,649 |
| 9 Jun 2014 | CNY | 4.809 | 4.875 | 4.809 | 4.8368 | 4.8368 | 0.0 (0.0%) | 2,930,636 |
| 6 Jun 2014 | CNY | 4.7951 | 4.8924 | 4.7917 | 4.8368 | 4.8368 | +0.045 (+0.94%) | 3,691,419 |
| 5 Jun 2014 | CNY | 4.691 | 4.7917 | 4.691 | 4.7917 | 4.7917 | +0.073 (+1.54%) | 1,695,029 |
| 4 Jun 2014 | CNY | 4.809 | 4.809 | 4.6458 | 4.7188 | 4.7188 | -0.08 (-1.66%) | 2,912,791 |
| 3 Jun 2014 | CNY | 4.7882 | 4.8576 | 4.7674 | 4.7986 | 4.7986 | +0.007 (+0.14%) | 2,501,256 |
| 30 May 2014 | CNY | 4.7049 | 4.8194 | 4.7049 | 4.7917 | 4.7917 | +0.028 (+0.58%) | 3,448,699 |
| 29 May 2014 | CNY | 4.8819 | 4.8819 | 4.75 | 4.7639 | 4.7639 | -0.132 (-2.69%) | 3,895,479 |
| 28 May 2014 | CNY | 4.9167 | 4.9306 | 4.8125 | 4.8958 | 4.8958 | -0.007 (-0.14%) | 4,713,716 |
| 27 May 2014 | CNY | 4.8299 | 4.9792 | 4.7951 | 4.9028 | 4.9028 | +0.083 (+1.73%) | 5,670,135 |
| 26 May 2014 | CNY | 4.7222 | 4.8611 | 4.7222 | 4.8194 | 4.8194 | +0.115 (+2.43%) | 5,307,203 |
| 23 May 2014 | CNY | 4.684 | 4.7049 | 4.6389 | 4.7049 | 4.7049 | +0.014 (+0.30%) | 2,607,595 |
| 22 May 2014 | CNY | 4.7083 | 4.7778 | 4.6875 | 4.691 | 4.691 | -0.014 (-0.30%) | 2,329,689 |
| 21 May 2014 | CNY | 4.6528 | 4.7153 | 4.5938 | 4.7049 | 4.7049 | +0.056 (+1.20%) | 2,201,990 |
| 20 May 2014 | CNY | 4.6424 | 4.7014 | 4.6389 | 4.6493 | 4.6493 | +0.035 (+0.75%) | 1,950,624 |
| 19 May 2014 | CNY | 4.6319 | 4.6319 | 4.5764 | 4.6146 | 4.6146 | -0.024 (-0.52%) | 1,769,996 |
| 16 May 2014 | CNY | 4.6632 | 4.6979 | 4.566 | 4.6389 | 4.6389 | -0.024 (-0.52%) | 3,946,510 |
| 15 May 2014 | CNY | 4.8646 | 4.941 | 4.6563 | 4.6632 | 4.6632 | -0.26 (-5.29%) | 6,115,138 |
| 14 May 2014 | CNY | 4.9722 | 4.9965 | 4.9097 | 4.9236 | 4.9236 | -0.052 (-1.05%) | 2,309,198 |
| 13 May 2014 | CNY | 5 | 5.0243 | 4.8646 | 4.9757 | 4.9757 | -0.076 (-1.51%) | 4,002,540 |
| 12 May 2014 | CNY | 4.8611 | 5.0972 | 4.8368 | 5.0521 | 5.0521 | +0.195 (+4.00%) | 5,659,680 |
