| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 6.4267 | 6.4978 | 6.2844 | 6.4489 | 6.4489 | +0.071 (+1.11%) | 35,959,324 |
| 19 Jun 2014 | CNY | 6.6667 | 6.7378 | 6.2667 | 6.3778 | 6.3778 | -0.355 (-5.28%) | 48,308,337 |
| 18 Jun 2014 | CNY | 7.04 | 7.1511 | 6.5689 | 6.7333 | 6.7333 | -0.333 (-4.72%) | 77,384,187 |
| 17 Jun 2014 | CNY | 7.3556 | 7.4978 | 7.0444 | 7.0667 | 7.0667 | -0.28 (-3.81%) | 57,239,788 |
| 16 Jun 2014 | CNY | 7.3778 | 7.5644 | 7.28 | 7.3467 | 7.3467 | -0.276 (-3.61%) | 68,872,491 |
| 13 Jun 2014 | CNY | 7.4711 | 7.8622 | 7.3556 | 7.6222 | 7.6222 | +0.022 (+0.29%) | 76,356,292 |
| 12 Jun 2014 | CNY | 6.8889 | 7.64 | 6.8756 | 7.6 | 7.6 | +0.636 (+9.13%) | 78,707,207 |
| 11 Jun 2014 | CNY | 6.8889 | 7.2178 | 6.8222 | 6.9644 | 6.9644 | -0.116 (-1.63%) | 64,158,160 |
| 10 Jun 2014 | CNY | 6.4889 | 7.2489 | 6.4489 | 7.08 | 7.08 | +0.489 (+7.42%) | 88,098,315 |
| 9 Jun 2014 | CNY | 6.2667 | 6.8933 | 6.2267 | 6.5911 | 6.5911 | +0.222 (+3.49%) | 74,570,377 |
| 6 Jun 2014 | CNY | 6.5333 | 6.7022 | 6.2711 | 6.3689 | 6.3689 | -0.218 (-3.31%) | 70,160,865 |
| 5 Jun 2014 | CNY | 6.6667 | 6.6844 | 6.4444 | 6.5867 | 6.5867 | -0.324 (-4.69%) | 78,698,621 |
| 4 Jun 2014 | CNY | 6.2667 | 6.9111 | 6.1556 | 6.9111 | 6.9111 | +0.627 (+9.97%) | 105,772,164 |
| 3 Jun 2014 | CNY | 6.8267 | 7.0578 | 6.2711 | 6.2844 | 6.2844 | -0.316 (-4.78%) | 93,578,307 |
| 30 May 2014 | CNY | 5.9333 | 6.6 | 5.7889 | 6.6 | 6.6 | +0.6 (+10%) | 65,537,374 |
| 29 May 2014 | CNY | 5.5556 | 6.0889 | 5.4422 | 6 | 6 | +0.371 (+6.59%) | 60,003,432 |
| 28 May 2014 | CNY | 5.0911 | 5.6289 | 5.0444 | 5.6289 | 5.6289 | +0.511 (+9.99%) | 51,143,166 |
| 27 May 2014 | CNY | 5.0222 | 5.2644 | 4.9444 | 5.1178 | 5.1178 | +0.131 (+2.63%) | 55,184,013 |
| 26 May 2014 | CNY | 4.6222 | 4.9867 | 4.5556 | 4.9867 | 4.9867 | +0.453 (+10.00%) | 55,819,053 |
| 23 May 2014 | CNY | 4.2467 | 4.5956 | 4.2422 | 4.5333 | 4.5333 | +0.3 (+7.09%) | 24,366,316 |
| 22 May 2014 | CNY | 4.3778 | 4.3778 | 4.2222 | 4.2333 | 4.2333 | -0.044 (-1.04%) | 10,557,067 |
| 21 May 2014 | CNY | 4.22 | 4.3289 | 4.18 | 4.2778 | 4.2778 | +0.036 (+0.84%) | 11,547,216 |
| 20 May 2014 | CNY | 4.1 | 4.4 | 4.0467 | 4.2422 | 4.2422 | +0.198 (+4.89%) | 18,708,097 |
| 19 May 2014 | CNY | 3.9778 | 4.1089 | 3.94 | 4.0444 | 4.0444 | +0.107 (+2.71%) | 9,257,854 |
| 16 May 2014 | CNY | 4.0644 | 4.0733 | 3.8956 | 3.9378 | 3.9378 | -0.098 (-2.42%) | 8,023,117 |
| 15 May 2014 | CNY | 4.0889 | 4.2089 | 4.0156 | 4.0356 | 4.0356 | -0.075 (-1.84%) | 10,759,549 |
| 14 May 2014 | CNY | 4 | 4.1356 | 3.9711 | 4.1111 | 4.1111 | +0.084 (+2.10%) | 10,324,935 |
| 13 May 2014 | CNY | 3.8889 | 4.06 | 3.8889 | 4.0267 | 4.0267 | +0.133 (+3.43%) | 8,971,731 |
| 12 May 2014 | CNY | 3.8444 | 3.9333 | 3.8444 | 3.8933 | 3.8933 | +0.049 (+1.27%) | 6,954,363 |
| 9 May 2014 | CNY | 3.9022 | 3.9733 | 3.7778 | 3.8444 | 3.8444 | -0.078 (-1.98%) | 6,897,964 |
