| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | CNY | 1.8919 | 2.0838 | 1.8787 | 2.0838 | 2.0838 | +0.19 (+10.02%) | 111,609,732 |
| 20 Jun 2014 | CNY | 1.8353 | 1.8949 | 1.8125 | 1.8941 | 1.8941 | +0.056 (+3.04%) | 31,715,676 |
| 19 Jun 2014 | CNY | 1.9618 | 1.9831 | 1.8037 | 1.8382 | 1.8382 | -0.138 (-7.00%) | 43,893,156 |
| 18 Jun 2014 | CNY | 1.9647 | 2.014 | 1.9603 | 1.9765 | 1.9765 | 0.0 (0.0%) | 41,471,459 |
| 17 Jun 2014 | CNY | 2.0471 | 2.0471 | 1.9706 | 1.9765 | 1.9765 | -0.082 (-4.00%) | 56,925,900 |
| 16 Jun 2014 | CNY | 2.0199 | 2.0588 | 1.9691 | 2.0588 | 2.0588 | +0.061 (+3.05%) | 116,639,679 |
| 13 Jun 2014 | CNY | 1.8221 | 1.9978 | 1.8125 | 1.9978 | 1.9978 | +0.182 (+10.00%) | 114,860,948 |
| 12 Jun 2014 | CNY | 1.8279 | 1.8412 | 1.8147 | 1.8162 | 1.8162 | -0.007 (-0.40%) | 12,596,850 |
| 11 Jun 2014 | CNY | 1.8235 | 1.8434 | 1.8096 | 1.8235 | 1.8235 | -0.018 (-0.96%) | 16,024,132 |
| 10 Jun 2014 | CNY | 1.7904 | 1.8456 | 1.7904 | 1.8412 | 1.8412 | +0.054 (+3.04%) | 20,066,065 |
| 9 Jun 2014 | CNY | 1.8029 | 1.8338 | 1.7868 | 1.7868 | 1.7868 | -0.028 (-1.54%) | 14,626,106 |
| 6 Jun 2014 | CNY | 1.8382 | 1.8566 | 1.8066 | 1.8147 | 1.8147 | -0.027 (-1.48%) | 18,205,599 |
| 5 Jun 2014 | CNY | 1.8662 | 1.8713 | 1.7993 | 1.8419 | 1.8419 | -0.024 (-1.26%) | 31,782,900 |
| 4 Jun 2014 | CNY | 1.8677 | 1.8956 | 1.8463 | 1.8654 | 1.8654 | -0.004 (-0.20%) | 17,308,148 |
| 3 Jun 2014 | CNY | 1.8897 | 1.8949 | 1.8625 | 1.8691 | 1.8691 | -0.026 (-1.36%) | 20,022,613 |
| 30 May 2014 | CNY | 1.9507 | 1.9507 | 1.8603 | 1.8949 | 1.8949 | -0.054 (-2.75%) | 39,031,836 |
| 29 May 2014 | CNY | 1.9118 | 1.9677 | 1.9066 | 1.9485 | 1.9485 | +0.038 (+2.00%) | 58,606,901 |
| 28 May 2014 | CNY | 1.8897 | 1.9199 | 1.875 | 1.9103 | 1.9103 | +0.019 (+1.01%) | 29,548,094 |
| 27 May 2014 | CNY | 1.9044 | 1.9257 | 1.8846 | 1.8912 | 1.8912 | -0.018 (-0.92%) | 25,171,396 |
| 26 May 2014 | CNY | 1.9324 | 1.9544 | 1.8897 | 1.9088 | 1.9088 | +0.025 (+1.33%) | 32,181,734 |
| 23 May 2014 | CNY | 1.839 | 1.8882 | 1.839 | 1.8838 | 1.8838 | +0.023 (+1.23%) | 23,252,763 |
| 22 May 2014 | CNY | 1.8757 | 1.9265 | 1.8588 | 1.861 | 1.861 | -0.031 (-1.63%) | 33,067,312 |
| 21 May 2014 | CNY | 1.8934 | 1.9029 | 1.8456 | 1.8919 | 1.8919 | -0.027 (-1.42%) | 36,835,545 |
| 20 May 2014 | CNY | 1.9566 | 2.0257 | 1.8985 | 1.9191 | 1.9191 | +0.001 (+0.04%) | 65,234,018 |
| 19 May 2014 | CNY | 1.9235 | 1.9507 | 1.8603 | 1.9184 | 1.9184 | -0.034 (-1.73%) | 53,518,801 |
| 16 May 2014 | CNY | 1.8669 | 1.9993 | 1.8404 | 1.9522 | 1.9522 | +0.078 (+4.16%) | 83,374,718 |
| 15 May 2014 | CNY | 1.8529 | 1.9331 | 1.8449 | 1.8743 | 1.8743 | +0.01 (+0.51%) | 58,630,402 |
| 14 May 2014 | CNY | 1.7978 | 1.8934 | 1.7816 | 1.8647 | 1.8647 | +0.049 (+2.72%) | 33,425,549 |
| 13 May 2014 | CNY | 1.8552 | 1.8956 | 1.8059 | 1.8154 | 1.8154 | -0.068 (-3.63%) | 34,689,683 |
| 12 May 2014 | CNY | 1.8382 | 1.8985 | 1.7493 | 1.8838 | 1.8838 | +0.049 (+2.64%) | 52,623,323 |
