| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | CNY | 1.2471 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | +0.025 (+2.04%) | 71,975 |
| 24 Jul 2014 | CNY | 1.217 | 1.2242 | 1.217 | 1.2222 | 1.2222 | -0.008 (-0.67%) | 49,399 |
| 23 Jul 2014 | CNY | 1.219 | 1.2305 | 1.219 | 1.2305 | 1.2305 | +0.01 (+0.85%) | 420,247 |
| 22 Jul 2014 | CNY | 1.1795 | 1.2461 | 1.1795 | 1.2201 | 1.2201 | +0.011 (+0.95%) | 149,022 |
| 21 Jul 2014 | CNY | 1.2149 | 1.2149 | 1.2076 | 1.2086 | 1.2086 | -0.018 (-1.44%) | 77,075 |
| 18 Jul 2014 | CNY | 1.2159 | 1.2263 | 1.2149 | 1.2263 | 1.2263 | +0.009 (+0.76%) | 46,380 |
| 17 Jul 2014 | CNY | 1.217 | 1.217 | 1.217 | 1.217 | 1.217 | -0.007 (-0.59%) | 42,361 |
| 16 Jul 2014 | CNY | 1.2242 | 1.2263 | 1.2222 | 1.2242 | 1.2242 | -0.009 (-0.76%) | 33,024 |
| 15 Jul 2014 | CNY | 1.2305 | 1.2346 | 1.2211 | 1.2336 | 1.2336 | +0.002 (+0.17%) | 82,573 |
| 14 Jul 2014 | CNY | 1.2305 | 1.2315 | 1.2263 | 1.2315 | 1.2315 | +0.015 (+1.19%) | 90,326 |
| 11 Jul 2014 | CNY | 1.2097 | 1.218 | 1.2097 | 1.217 | 1.217 | +0.006 (+0.52%) | 110,010 |
| 10 Jul 2014 | CNY | 1.2471 | 1.2471 | 1.2045 | 1.2107 | 1.2107 | +0.003 (+0.26%) | 24,346 |
| 9 Jul 2014 | CNY | 1.218 | 1.2232 | 1.2055 | 1.2076 | 1.2076 | -0.013 (-1.11%) | 40,680 |
| 8 Jul 2014 | CNY | 1.2211 | 1.2211 | 1.2045 | 1.2211 | 1.2211 | +0.005 (+0.43%) | 61,110 |
| 7 Jul 2014 | CNY | 1.217 | 1.217 | 1.2086 | 1.2159 | 1.2159 | +0.018 (+1.47%) | 119,553 |
| 4 Jul 2014 | CNY | 1.2201 | 1.2263 | 1.1983 | 1.1983 | 1.1983 | -0.028 (-2.28%) | 59,299 |
| 3 Jul 2014 | CNY | 1.2076 | 1.2274 | 1.1993 | 1.2263 | 1.2263 | +0.021 (+1.73%) | 1,058,084 |
| 2 Jul 2014 | CNY | 1.1931 | 1.2055 | 1.1744 | 1.2055 | 1.2055 | +0.011 (+0.95%) | 807,963 |
| 1 Jul 2014 | CNY | 1.1733 | 1.1941 | 1.1733 | 1.1941 | 1.1941 | 0.0 (0.0%) | 55,210 |
| 30 Jun 2014 | CNY | 1.1619 | 1.1951 | 1.1619 | 1.1941 | 1.1941 | +0.009 (+0.79%) | 1,646,945 |
| 27 Jun 2014 | CNY | 1.166 | 1.1847 | 1.166 | 1.1847 | 1.1847 | +0.01 (+0.88%) | 971,975 |
| 26 Jun 2014 | CNY | 1.1702 | 1.1744 | 1.1567 | 1.1744 | 1.1744 | +0.01 (+0.89%) | 97,976 |
| 24 Jun 2014 | CNY | 1.1629 | 1.1671 | 1.1608 | 1.164 | 1.164 | +0.004 (+0.36%) | 86,698 |
| 23 Jun 2014 | CNY | 1.1567 | 1.1598 | 1.1556 | 1.1598 | 1.1598 | +0.013 (+1.09%) | 19,637 |
| 20 Jun 2014 | CNY | 1.1453 | 1.1473 | 1.1453 | 1.1473 | 1.1473 | +0.008 (+0.73%) | 134,713 |
| 19 Jun 2014 | CNY | 1.1619 | 1.1619 | 1.1338 | 1.139 | 1.139 | -0.028 (-2.41%) | 31,946 |
| 18 Jun 2014 | CNY | 1.1671 | 1.1671 | 1.165 | 1.1671 | 1.1671 | -0.009 (-0.79%) | 29,444 |
| 17 Jun 2014 | CNY | 1.1795 | 1.1806 | 1.1723 | 1.1764 | 1.1764 | -0.007 (-0.62%) | 38,778 |
| 16 Jun 2014 | CNY | 1.1744 | 1.1879 | 1.1744 | 1.1837 | 1.1837 | +0.005 (+0.44%) | 220,063 |
| 13 Jun 2014 | CNY | 1.1546 | 1.1785 | 1.1546 | 1.1785 | 1.1785 | +0.008 (+0.71%) | 356,749 |
