| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2014 | CNY | 6.6923 | 6.7154 | 6.5462 | 6.6077 | 6.6077 | -0.069 (-1.04%) | 4,036,510 |
| 15 Jul 2014 | CNY | 6.8077 | 6.8615 | 6.6 | 6.6769 | 6.6769 | -0.146 (-2.14%) | 6,638,893 |
| 14 Jul 2014 | CNY | 6.5769 | 6.8539 | 6.5539 | 6.8231 | 6.8231 | +0.238 (+3.62%) | 8,841,333 |
| 11 Jul 2014 | CNY | 6.5539 | 6.6077 | 6.5308 | 6.5846 | 6.5846 | +0.038 (+0.59%) | 5,779,304 |
| 10 Jul 2014 | CNY | 6.6308 | 6.6615 | 6.5308 | 6.5462 | 6.5462 | -0.085 (-1.28%) | 6,781,560 |
| 9 Jul 2014 | CNY | 6.7846 | 6.8308 | 6.6231 | 6.6308 | 6.6308 | -0.231 (-3.36%) | 9,086,268 |
| 8 Jul 2014 | CNY | 6.7769 | 6.9154 | 6.6308 | 6.8615 | 6.8615 | +0.023 (+0.34%) | 8,532,964 |
| 7 Jul 2014 | CNY | 6.9615 | 6.9615 | 6.8154 | 6.8385 | 6.8385 | -0.131 (-1.88%) | 7,321,888 |
| 4 Jul 2014 | CNY | 6.9539 | 6.9846 | 6.7692 | 6.9692 | 6.9692 | +0.008 (+0.11%) | 9,153,869 |
| 3 Jul 2014 | CNY | 6.8231 | 7 | 6.7846 | 6.9615 | 6.9615 | +0.092 (+1.34%) | 12,011,320 |
| 2 Jul 2014 | CNY | 7.0615 | 7.0615 | 6.7077 | 6.8692 | 6.8692 | -0.231 (-3.25%) | 21,990,897 |
| 1 Jul 2014 | CNY | 7.1923 | 7.4308 | 7.0769 | 7.1 | 7.1 | -0.092 (-1.28%) | 16,448,485 |
| 30 Jun 2014 | CNY | 7.2 | 7.3846 | 6.9923 | 7.1923 | 7.1923 | -0.238 (-3.21%) | 22,134,490 |
| 27 Jun 2014 | CNY | 7.0231 | 7.6 | 6.9231 | 7.4308 | 7.4308 | +0.385 (+5.46%) | 32,467,906 |
| 26 Jun 2014 | CNY | 6.8462 | 7.2154 | 6.8308 | 7.0462 | 7.0462 | +0.154 (+2.23%) | 21,925,330 |
| 25 Jun 2014 | CNY | 6.9231 | 6.9846 | 6.6923 | 6.8923 | 6.8923 | -0.223 (-3.14%) | 21,417,012 |
| 24 Jun 2014 | CNY | 7 | 7.3077 | 6.8154 | 7.1154 | 7.1154 | +0.146 (+2.10%) | 39,134,280 |
| 23 Jun 2014 | CNY | 6.6692 | 6.9692 | 6.5 | 6.9692 | 6.9692 | +0.631 (+9.95%) | 24,762,505 |
| 20 Jun 2014 | CNY | 6.5923 | 6.5923 | 6.2539 | 6.3385 | 6.3385 | +0.346 (+5.78%) | 26,005,435 |
| 9 Jun 2014 | CNY | 6.1 | 6.1154 | 5.9385 | 5.9923 | 5.9923 | -0.123 (-2.01%) | 4,804,386 |
| 6 Jun 2014 | CNY | 6.1769 | 6.2154 | 6.1077 | 6.1154 | 6.1154 | -0.054 (-0.87%) | 5,207,972 |
| 5 Jun 2014 | CNY | 5.9923 | 6.2231 | 5.9769 | 6.1692 | 6.1692 | +0.146 (+2.43%) | 9,907,508 |
| 4 Jun 2014 | CNY | 5.9385 | 6.0615 | 5.8539 | 6.0231 | 6.0231 | +0.085 (+1.42%) | 5,714,763 |
| 3 Jun 2014 | CNY | 5.8231 | 5.9615 | 5.7769 | 5.9385 | 5.9385 | +0.108 (+1.85%) | 5,198,965 |
| 30 May 2014 | CNY | 5.8077 | 5.9 | 5.7154 | 5.8308 | 5.8308 | +0.015 (+0.26%) | 4,209,916 |
| 29 May 2014 | CNY | 5.7615 | 5.8462 | 5.7308 | 5.8154 | 5.8154 | +0.054 (+0.94%) | 4,872,154 |
| 28 May 2014 | CNY | 5.6923 | 5.7615 | 5.6462 | 5.7615 | 5.7615 | +0.046 (+0.81%) | 3,339,085 |
| 27 May 2014 | CNY | 5.7385 | 5.7462 | 5.6615 | 5.7154 | 5.7154 | -0.023 (-0.40%) | 1,939,065 |
| 26 May 2014 | CNY | 5.6308 | 5.7539 | 5.6308 | 5.7385 | 5.7385 | +0.108 (+1.91%) | 4,147,278 |
| 23 May 2014 | CNY | 5.5692 | 5.6385 | 5.5692 | 5.6308 | 5.6308 | +0.054 (+0.97%) | 1,676,754 |
