| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2014 | CNY | 7.6506 | 7.9289 | 7.6506 | 7.7478 | 7.7478 | -0.004 (-0.06%) | 4,677,575 |
| 9 Jul 2014 | CNY | 7.5358 | 7.9421 | 7.4695 | 7.7522 | 7.7522 | +0.203 (+2.69%) | 9,647,718 |
| 8 Jul 2014 | CNY | 7.5137 | 7.5932 | 7.4518 | 7.549 | 7.549 | 0.0 (0.0%) | 5,172,085 |
| 7 Jul 2014 | CNY | 7.5623 | 7.6683 | 7.4209 | 7.549 | 7.549 | -0.044 (-0.58%) | 4,545,532 |
| 4 Jul 2014 | CNY | 7.337 | 7.6329 | 7.3105 | 7.5932 | 7.5932 | +0.256 (+3.49%) | 7,833,163 |
| 3 Jul 2014 | CNY | 7.443 | 7.6727 | 7.3326 | 7.337 | 7.337 | -0.093 (-1.25%) | 8,557,843 |
| 2 Jul 2014 | CNY | 7.2221 | 7.4386 | 7.2045 | 7.4297 | 7.4297 | +0.216 (+3.00%) | 8,712,067 |
| 1 Jul 2014 | CNY | 7.1912 | 7.2751 | 7.1338 | 7.2133 | 7.2133 | -0.022 (-0.31%) | 4,909,049 |
| 30 Jun 2014 | CNY | 7.0234 | 7.2751 | 6.9615 | 7.2354 | 7.2354 | +0.212 (+3.02%) | 8,824,630 |
| 27 Jun 2014 | CNY | 6.9571 | 7.094 | 6.9173 | 7.0234 | 7.0234 | +0.075 (+1.08%) | 6,838,274 |
| 26 Jun 2014 | CNY | 6.8025 | 7.0013 | 6.7892 | 6.9483 | 6.9483 | +0.159 (+2.34%) | 6,961,970 |
| 25 Jun 2014 | CNY | 6.7186 | 6.8202 | 6.6744 | 6.7892 | 6.7892 | +0.018 (+0.26%) | 3,777,959 |
| 24 Jun 2014 | CNY | 6.8202 | 6.8864 | 6.6877 | 6.7716 | 6.7716 | -0.053 (-0.78%) | 5,923,653 |
| 23 Jun 2014 | CNY | 6.6921 | 6.829 | 6.6346 | 6.8246 | 6.8246 | +0.199 (+3.00%) | 4,645,113 |
| 20 Jun 2014 | CNY | 6.5419 | 6.6302 | 6.4624 | 6.6258 | 6.6258 | +0.049 (+0.74%) | 3,567,108 |
| 19 Jun 2014 | CNY | 6.7583 | 6.8378 | 6.5154 | 6.5772 | 6.5772 | -0.181 (-2.68%) | 3,796,545 |
| 18 Jun 2014 | CNY | 6.882 | 6.9218 | 6.7451 | 6.7583 | 6.7583 | -0.137 (-1.99%) | 3,570,330 |
| 17 Jun 2014 | CNY | 6.9615 | 6.9615 | 6.8688 | 6.8953 | 6.8953 | -0.066 (-0.95%) | 3,742,171 |
| 16 Jun 2014 | CNY | 7.0189 | 7.0896 | 6.9262 | 6.9615 | 6.9615 | -0.009 (-0.13%) | 4,758,167 |
| 13 Jun 2014 | CNY | 6.8025 | 7.0057 | 6.7495 | 6.9704 | 6.9704 | +0.199 (+2.94%) | 6,407,918 |
| 12 Jun 2014 | CNY | 6.8025 | 6.9262 | 6.7627 | 6.7716 | 6.7716 | -0.031 (-0.45%) | 5,375,686 |
| 11 Jun 2014 | CNY | 6.6788 | 6.9306 | 6.6523 | 6.8025 | 6.8025 | +0.106 (+1.58%) | 5,921,069 |
| 10 Jun 2014 | CNY | 6.5949 | 6.7009 | 6.5419 | 6.6965 | 6.6965 | +0.093 (+1.41%) | 3,614,989 |
| 9 Jun 2014 | CNY | 6.7053 | 6.7274 | 6.5905 | 6.6037 | 6.6037 | -0.102 (-1.52%) | 2,728,700 |
| 6 Jun 2014 | CNY | 6.7583 | 6.7981 | 6.6744 | 6.7053 | 6.7053 | -0.053 (-0.78%) | 4,382,112 |
| 5 Jun 2014 | CNY | 6.6788 | 6.7672 | 6.6567 | 6.7583 | 6.7583 | +0.04 (+0.59%) | 6,169,736 |
| 4 Jun 2014 | CNY | 6.5463 | 6.723 | 6.5419 | 6.7186 | 6.7186 | +0.128 (+1.94%) | 6,217,963 |
| 3 Jun 2014 | CNY | 6.5507 | 6.6214 | 6.4933 | 6.5905 | 6.5905 | +0.053 (+0.81%) | 3,833,602 |
| 30 May 2014 | CNY | 6.4845 | 6.5861 | 6.4315 | 6.5375 | 6.5375 | +0.058 (+0.89%) | 2,809,104 |
| 29 May 2014 | CNY | 6.6037 | 6.6744 | 6.4712 | 6.48 | 6.48 | -0.124 (-1.87%) | 3,378,695 |
