| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | CNY | 3.3245 | 3.4251 | 3.3136 | 3.4201 | 3.4201 | +0.068 (+2.03%) | 14,195,929 |
| 11 Jul 2014 | CNY | 3.2998 | 3.3679 | 3.286 | 3.3521 | 3.3521 | +0.052 (+1.58%) | 11,679,110 |
| 10 Jul 2014 | CNY | 3.2663 | 3.3511 | 3.2544 | 3.2998 | 3.2998 | +0.034 (+1.03%) | 11,432,393 |
| 9 Jul 2014 | CNY | 3.3728 | 3.3896 | 3.2663 | 3.2663 | 3.2663 | -0.135 (-3.97%) | 17,106,585 |
| 8 Jul 2014 | CNY | 3.3925 | 3.4221 | 3.3215 | 3.4014 | 3.4014 | +0.003 (+0.09%) | 15,285,837 |
| 7 Jul 2014 | CNY | 3.429 | 3.43 | 3.3521 | 3.3984 | 3.3984 | -0.049 (-1.43%) | 16,511,854 |
| 4 Jul 2014 | CNY | 3.3314 | 3.4842 | 3.3304 | 3.4477 | 3.4477 | +0.137 (+4.14%) | 26,700,688 |
| 3 Jul 2014 | CNY | 3.289 | 3.3373 | 3.2544 | 3.3107 | 3.3107 | +0.003 (+0.09%) | 10,329,983 |
| 2 Jul 2014 | CNY | 3.361 | 3.3807 | 3.2239 | 3.3077 | 3.3077 | -0.068 (-2.01%) | 21,876,654 |
| 1 Jul 2014 | CNY | 3.3531 | 3.4487 | 3.3343 | 3.3757 | 3.3757 | +0.015 (+0.44%) | 19,524,113 |
| 30 Jun 2014 | CNY | 3.3955 | 3.5799 | 3.3038 | 3.361 | 3.361 | +0.003 (+0.09%) | 32,956,845 |
| 27 Jun 2014 | CNY | 3.3797 | 3.3925 | 3.3264 | 3.358 | 3.358 | -0.024 (-0.70%) | 22,195,283 |
| 26 Jun 2014 | CNY | 3.2485 | 3.4398 | 3.2209 | 3.3817 | 3.3817 | +0.178 (+5.57%) | 36,599,194 |
| 25 Jun 2014 | CNY | 3.1154 | 3.2485 | 3.1065 | 3.2032 | 3.2032 | +0.088 (+2.82%) | 30,341,982 |
| 24 Jun 2014 | CNY | 3.0602 | 3.1312 | 3.0572 | 3.1154 | 3.1154 | +0.029 (+0.93%) | 17,217,223 |
| 23 Jun 2014 | CNY | 2.9172 | 3.1539 | 2.9103 | 3.0868 | 3.0868 | +0.187 (+6.46%) | 29,266,412 |
| 20 Jun 2014 | CNY | 2.86 | 2.9221 | 2.86 | 2.8994 | 2.8994 | +0.041 (+1.45%) | 6,205,385 |
| 19 Jun 2014 | CNY | 3.0473 | 3.0473 | 2.8008 | 2.858 | 2.858 | -0.197 (-6.45%) | 12,279,398 |
| 18 Jun 2014 | CNY | 3.0266 | 3.0917 | 3.0266 | 3.0552 | 3.0552 | +0.03 (+0.98%) | 11,272,100 |
| 17 Jun 2014 | CNY | 3.1164 | 3.1164 | 3.0256 | 3.0256 | 3.0256 | -0.079 (-2.54%) | 10,093,285 |
| 16 Jun 2014 | CNY | 3.0572 | 3.1253 | 3.0158 | 3.1045 | 3.1045 | +0.061 (+2.01%) | 14,217,557 |
| 13 Jun 2014 | CNY | 2.9941 | 3.071 | 2.9793 | 3.0434 | 3.0434 | +0.047 (+1.58%) | 11,371,036 |
| 12 Jun 2014 | CNY | 3.0247 | 3.0266 | 2.9882 | 2.9961 | 2.9961 | -0.027 (-0.88%) | 7,829,884 |
| 11 Jun 2014 | CNY | 3.0247 | 3.0345 | 2.9862 | 3.0227 | 3.0227 | -0.002 (-0.07%) | 9,989,218 |
| 10 Jun 2014 | CNY | 2.9576 | 3.0256 | 2.9448 | 3.0247 | 3.0247 | +0.082 (+2.78%) | 14,702,269 |
| 9 Jun 2014 | CNY | 3.0069 | 3.0158 | 2.9408 | 2.9428 | 2.9428 | -0.057 (-1.91%) | 8,979,659 |
| 6 Jun 2014 | CNY | 2.9507 | 3.0148 | 2.9389 | 3 | 3 | +0.051 (+1.74%) | 12,603,046 |
| 5 Jun 2014 | CNY | 2.9438 | 2.9684 | 2.9191 | 2.9487 | 2.9487 | +0.024 (+0.81%) | 6,535,148 |
| 4 Jun 2014 | CNY | 2.9369 | 2.9428 | 2.9024 | 2.9251 | 2.9251 | +0.003 (+0.10%) | 4,888,301 |
| 3 Jun 2014 | CNY | 2.9487 | 2.9694 | 2.9191 | 2.9221 | 2.9221 | -0.036 (-1.23%) | 5,741,551 |
