| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | CNY | 6.04 | 6.095 | 6.005 | 6.09 | 6.09 | +0.05 (+0.83%) | 6,213,072 |
| 11 Jul 2014 | CNY | 5.94 | 6.04 | 5.925 | 6.04 | 6.04 | +0.065 (+1.09%) | 5,753,988 |
| 10 Jul 2014 | CNY | 5.95 | 6.19 | 5.905 | 5.975 | 5.975 | +0.02 (+0.34%) | 4,872,122 |
| 9 Jul 2014 | CNY | 6.005 | 6.065 | 5.91 | 5.955 | 5.955 | -0.05 (-0.83%) | 5,042,856 |
| 8 Jul 2014 | CNY | 5.95 | 6.09 | 5.86 | 6.005 | 6.005 | +0.045 (+0.76%) | 6,864,642 |
| 7 Jul 2014 | CNY | 5.94 | 5.97 | 5.86 | 5.96 | 5.96 | +0.005 (+0.08%) | 3,391,818 |
| 4 Jul 2014 | CNY | 5.955 | 6.03 | 5.935 | 5.955 | 5.955 | 0.0 (0.0%) | 6,444,390 |
| 3 Jul 2014 | CNY | 5.95 | 5.995 | 5.89 | 5.955 | 5.955 | +0.05 (+0.85%) | 6,818,862 |
| 2 Jul 2014 | CNY | 5.925 | 5.935 | 5.855 | 5.905 | 5.905 | -0.07 (-1.17%) | 5,055,912 |
| 1 Jul 2014 | CNY | 5.84 | 5.975 | 5.78 | 5.975 | 5.975 | +0.125 (+2.14%) | 7,352,122 |
| 30 Jun 2014 | CNY | 5.77 | 5.985 | 5.76 | 5.85 | 5.85 | +0.055 (+0.95%) | 5,652,246 |
| 27 Jun 2014 | CNY | 5.665 | 5.795 | 5.665 | 5.795 | 5.795 | +0.125 (+2.20%) | 5,750,796 |
| 26 Jun 2014 | CNY | 5.65 | 5.695 | 5.63 | 5.67 | 5.67 | +0.015 (+0.27%) | 4,469,470 |
| 25 Jun 2014 | CNY | 5.675 | 5.71 | 5.6 | 5.655 | 5.655 | -0.02 (-0.35%) | 2,454,786 |
| 24 Jun 2014 | CNY | 5.64 | 5.685 | 5.625 | 5.675 | 5.675 | +0.015 (+0.27%) | 2,621,144 |
| 23 Jun 2014 | CNY | 5.65 | 5.715 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,267,034 |
| 20 Jun 2014 | CNY | 5.635 | 5.68 | 5.58 | 5.67 | 5.67 | -0.02 (-0.35%) | 1,985,204 |
| 19 Jun 2014 | CNY | 5.705 | 5.77 | 5.52 | 5.69 | 5.69 | -0.05 (-0.87%) | 5,310,218 |
| 18 Jun 2014 | CNY | 5.865 | 5.865 | 5.725 | 5.74 | 5.74 | -0.125 (-2.13%) | 5,125,774 |
| 17 Jun 2014 | CNY | 5.845 | 5.93 | 5.765 | 5.865 | 5.865 | +0.01 (+0.17%) | 10,872,304 |
| 16 Jun 2014 | CNY | 5.745 | 5.86 | 5.69 | 5.855 | 5.855 | +0.11 (+1.91%) | 9,694,680 |
| 13 Jun 2014 | CNY | 5.695 | 5.79 | 5.675 | 5.745 | 5.745 | +0.05 (+0.88%) | 4,653,992 |
| 12 Jun 2014 | CNY | 5.725 | 5.73 | 5.675 | 5.695 | 5.695 | -0.035 (-0.61%) | 3,486,752 |
| 11 Jun 2014 | CNY | 5.775 | 5.855 | 5.665 | 5.73 | 5.73 | -0.085 (-1.46%) | 6,114,438 |
| 10 Jun 2014 | CNY | 5.815 | 5.87 | 5.76 | 5.815 | 5.815 | -0.01 (-0.17%) | 6,178,278 |
| 9 Jun 2014 | CNY | 5.75 | 5.825 | 5.72 | 5.825 | 5.825 | +0.085 (+1.48%) | 7,261,944 |
| 6 Jun 2014 | CNY | 5.71 | 5.745 | 5.665 | 5.74 | 5.74 | -0.02 (-0.35%) | 3,964,044 |
| 5 Jun 2014 | CNY | 5.645 | 5.765 | 5.64 | 5.76 | 5.76 | +0.075 (+1.32%) | 4,482,904 |
| 4 Jun 2014 | CNY | 5.62 | 5.815 | 5.615 | 5.685 | 5.685 | +0.03 (+0.53%) | 4,353,834 |
| 3 Jun 2014 | CNY | 5.635 | 5.655 | 5.575 | 5.655 | 5.655 | +0.02 (+0.35%) | 2,793,280 |
