| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | CNY | 1.1359 | 1.1702 | 1.1359 | 1.1702 | 1.1702 | +0.008 (+0.71%) | 336,498 |
| 11 Jun 2014 | CNY | 1.1224 | 1.2346 | 1.1224 | 1.1619 | 1.1619 | -0.005 (-0.45%) | 1,054,433 |
| 10 Jun 2014 | CNY | 1.166 | 1.1712 | 1.164 | 1.1671 | 1.1671 | -0.007 (-0.62%) | 138,062 |
| 9 Jun 2014 | CNY | 1.1744 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | +0.009 (+0.81%) | 96 |
| 6 Jun 2014 | CNY | 1.165 | 1.166 | 1.165 | 1.165 | 1.165 | +0.001 (+0.09%) | 57,734 |
| 5 Jun 2014 | CNY | 1.1556 | 1.2045 | 1.1515 | 1.164 | 1.164 | +0.013 (+1.17%) | 801,177 |
| 4 Jun 2014 | CNY | 1.1536 | 1.1536 | 1.1442 | 1.1505 | 1.1505 | -0.013 (-1.16%) | 85,042 |
| 3 Jun 2014 | CNY | 1.1619 | 1.1733 | 1.1619 | 1.164 | 1.164 | +0.005 (+0.45%) | 214,867 |
| 30 May 2014 | CNY | 1.112 | 1.1588 | 1.112 | 1.1588 | 1.1588 | 0.0 (0.0%) | 12,297 |
| 29 May 2014 | CNY | 1.1536 | 1.1744 | 1.1536 | 1.1588 | 1.1588 | +0.005 (+0.45%) | 369,991 |
| 28 May 2014 | CNY | 1.1733 | 1.1733 | 1.112 | 1.1536 | 1.1536 | +0.016 (+1.37%) | 217,590 |
| 27 May 2014 | CNY | 1.1453 | 1.1484 | 1.138 | 1.138 | 1.138 | -0.001 (-0.09%) | 158,512 |
| 26 May 2014 | CNY | 1.1401 | 1.1442 | 1.139 | 1.139 | 1.139 | +0.008 (+0.73%) | 28,196 |
| 23 May 2014 | CNY | 1.1276 | 1.1307 | 1.1276 | 1.1307 | 1.1307 | +0.008 (+0.74%) | 29,733 |
| 22 May 2014 | CNY | 1.1265 | 1.1276 | 1.1214 | 1.1224 | 1.1224 | +0.009 (+0.84%) | 81,405 |
| 21 May 2014 | CNY | 1.0974 | 1.113 | 1.0974 | 1.113 | 1.113 | +0.008 (+0.75%) | 63,814 |
| 20 May 2014 | CNY | 1.0995 | 1.1182 | 1.0995 | 1.1047 | 1.1047 | -0.002 (-0.19%) | 70,917 |
| 19 May 2014 | CNY | 1.0995 | 1.1068 | 1.0995 | 1.1068 | 1.1068 | -0.001 (-0.09%) | 96,794 |
| 16 May 2014 | CNY | 1.1047 | 1.1078 | 1.0985 | 1.1078 | 1.1078 | -0.006 (-0.57%) | 12,413 |
| 15 May 2014 | CNY | 1.1338 | 1.1338 | 1.1141 | 1.1141 | 1.1141 | -0.017 (-1.47%) | 4,234 |
| 14 May 2014 | CNY | 1.1359 | 1.1359 | 1.1276 | 1.1307 | 1.1307 | +0.001 (+0.09%) | 8,564 |
| 13 May 2014 | CNY | 1.2055 | 1.2055 | 1.1297 | 1.1297 | 1.1297 | -0.006 (-0.55%) | 82,377 |
| 12 May 2014 | CNY | 1.1307 | 1.1359 | 1.1099 | 1.1359 | 1.1359 | +0.032 (+2.92%) | 31,273 |
| 9 May 2014 | CNY | 1.113 | 1.113 | 1.1037 | 1.1037 | 1.1037 | -0.023 (-2.02%) | 76,870 |
| 8 May 2014 | CNY | 1.112 | 1.1265 | 1.1058 | 1.1265 | 1.1265 | +0.004 (+0.37%) | 189,859 |
| 7 May 2014 | CNY | 1.1265 | 1.1276 | 1.113 | 1.1224 | 1.1224 | -0.009 (-0.82%) | 72,841 |
| 6 May 2014 | CNY | 1.1141 | 1.1359 | 1.1141 | 1.1317 | 1.1317 | +0.002 (+0.18%) | 156,748 |
| 5 May 2014 | CNY | 1.1016 | 1.1297 | 1.1016 | 1.1297 | 1.1297 | -0.035 (-3.03%) | 101,131 |
| 30 Apr 2014 | CNY | 1.1265 | 1.1681 | 1.1255 | 1.165 | 1.165 | +0.037 (+3.32%) | 61,487 |
| 29 Apr 2014 | CNY | 1.2014 | 1.2014 | 1.1016 | 1.1276 | 1.1276 | -0.083 (-6.86%) | 64,277 |
