| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2014 | CNY | 7.4467 | 7.5067 | 7.2533 | 7.4333 | 7.4333 | -0.013 (-0.18%) | 4,087,440 |
| 15 Jul 2014 | CNY | 7.3533 | 7.7 | 7.2933 | 7.4467 | 7.4467 | +0.047 (+0.63%) | 9,136,369 |
| 14 Jul 2014 | CNY | 7.2333 | 7.4467 | 7.2 | 7.4 | 7.4 | +0.167 (+2.30%) | 3,851,517 |
| 11 Jul 2014 | CNY | 7.2067 | 7.28 | 7.1867 | 7.2333 | 7.2333 | 0.0 (0.0%) | 3,128,706 |
| 10 Jul 2014 | CNY | 7.1 | 7.2333 | 7.0667 | 7.2333 | 7.2333 | +0.107 (+1.50%) | 3,420,339 |
| 9 Jul 2014 | CNY | 7.1 | 7.2467 | 7.0333 | 7.1267 | 7.1267 | -0.007 (-0.09%) | 5,231,632 |
| 8 Jul 2014 | CNY | 7.1933 | 7.2267 | 7.02 | 7.1333 | 7.1333 | -0.053 (-0.74%) | 3,252,999 |
| 7 Jul 2014 | CNY | 7.1867 | 7.2667 | 7.1067 | 7.1867 | 7.1867 | -0.033 (-0.46%) | 3,996,813 |
| 4 Jul 2014 | CNY | 7.0533 | 7.2333 | 6.9733 | 7.22 | 7.22 | +0.107 (+1.50%) | 5,674,297 |
| 3 Jul 2014 | CNY | 7.1267 | 7.3067 | 7.0133 | 7.1133 | 7.1133 | -0.007 (-0.09%) | 9,370,018 |
| 2 Jul 2014 | CNY | 6.8867 | 7.12 | 6.8533 | 7.12 | 7.12 | +0.253 (+3.69%) | 6,821,608 |
| 1 Jul 2014 | CNY | 6.9067 | 6.9333 | 6.8133 | 6.8667 | 6.8667 | 0.0 (0.0%) | 3,264,528 |
| 30 Jun 2014 | CNY | 6.8733 | 6.9733 | 6.82 | 6.8667 | 6.8667 | 0.0 (0.0%) | 5,063,476 |
| 27 Jun 2014 | CNY | 6.7467 | 6.9533 | 6.6867 | 6.8667 | 6.8667 | +0.127 (+1.88%) | 5,601,216 |
| 26 Jun 2014 | CNY | 6.6533 | 6.7733 | 6.6 | 6.74 | 6.74 | +0.113 (+1.71%) | 4,469,988 |
| 25 Jun 2014 | CNY | 6.5333 | 6.6733 | 6.4467 | 6.6267 | 6.6267 | +0.087 (+1.33%) | 2,484,832 |
| 24 Jun 2014 | CNY | 6.4333 | 6.5467 | 6.3733 | 6.54 | 6.54 | +0.153 (+2.40%) | 2,485,218 |
| 23 Jun 2014 | CNY | 6.3133 | 6.4933 | 6.3 | 6.3867 | 6.3867 | +0.073 (+1.16%) | 2,192,008 |
| 20 Jun 2014 | CNY | 6.2067 | 6.3333 | 6.1933 | 6.3133 | 6.3133 | +0.013 (+0.21%) | 2,194,612 |
| 19 Jun 2014 | CNY | 6.6533 | 6.6533 | 6.24 | 6.3 | 6.3 | -0.327 (-4.93%) | 2,839,467 |
| 18 Jun 2014 | CNY | 6.5867 | 6.7133 | 6.5867 | 6.6267 | 6.6267 | -0.013 (-0.20%) | 2,952,756 |
| 17 Jun 2014 | CNY | 6.6867 | 6.7133 | 6.6333 | 6.64 | 6.64 | -0.093 (-1.39%) | 1,692,408 |
| 16 Jun 2014 | CNY | 6.7133 | 6.7733 | 6.6333 | 6.7333 | 6.7333 | -0.033 (-0.49%) | 3,316,023 |
| 13 Jun 2014 | CNY | 6.7267 | 6.78 | 6.6667 | 6.7667 | 6.7667 | 0.0 (0.0%) | 2,927,649 |
| 12 Jun 2014 | CNY | 6.74 | 6.78 | 6.6867 | 6.7667 | 6.7667 | +0.04 (+0.59%) | 2,886,168 |
| 11 Jun 2014 | CNY | 6.66 | 6.7333 | 6.6 | 6.7267 | 6.7267 | +0.067 (+1.00%) | 2,944,776 |
| 10 Jun 2014 | CNY | 6.6067 | 6.68 | 6.5133 | 6.66 | 6.66 | +0.04 (+0.60%) | 2,316,283 |
| 9 Jun 2014 | CNY | 6.54 | 6.72 | 6.4733 | 6.62 | 6.62 | +0.067 (+1.02%) | 2,551,324 |
| 6 Jun 2014 | CNY | 6.4667 | 6.66 | 6.4667 | 6.5533 | 6.5533 | +0.027 (+0.41%) | 2,868,511 |
| 5 Jun 2014 | CNY | 6.38 | 6.5667 | 6.3667 | 6.5267 | 6.5267 | +0.14 (+2.19%) | 1,970,889 |
