| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 7.975 | 8.1 | 7.88 | 7.995 | 7.995 | +0.035 (+0.44%) | 3,663,148 |
| 27 Jun 2014 | CNY | 7.835 | 8.07 | 7.75 | 7.96 | 7.96 | +0.145 (+1.86%) | 5,594,226 |
| 26 Jun 2014 | CNY | 7.535 | 7.84 | 7.515 | 7.815 | 7.815 | +0.27 (+3.58%) | 3,713,800 |
| 25 Jun 2014 | CNY | 7.635 | 7.65 | 7.475 | 7.545 | 7.545 | -0.09 (-1.18%) | 1,745,414 |
| 24 Jun 2014 | CNY | 7.51 | 7.725 | 7.51 | 7.635 | 7.635 | +0.055 (+0.73%) | 2,624,064 |
| 23 Jun 2014 | CNY | 7.395 | 7.69 | 7.39 | 7.58 | 7.58 | +0.155 (+2.09%) | 2,609,362 |
| 20 Jun 2014 | CNY | 7.395 | 7.47 | 7.29 | 7.425 | 7.425 | +0.025 (+0.34%) | 2,493,860 |
| 19 Jun 2014 | CNY | 7.795 | 7.8 | 7.355 | 7.4 | 7.4 | -0.335 (-4.33%) | 4,311,882 |
| 18 Jun 2014 | CNY | 7.875 | 7.935 | 7.71 | 7.735 | 7.735 | -0.14 (-1.78%) | 2,584,166 |
| 17 Jun 2014 | CNY | 8 | 8.025 | 7.85 | 7.875 | 7.875 | -0.125 (-1.56%) | 2,596,560 |
| 16 Jun 2014 | CNY | 7.95 | 8.115 | 7.95 | 8 | 8 | -0.025 (-0.31%) | 3,470,714 |
| 13 Jun 2014 | CNY | 7.9 | 8.145 | 7.9 | 8.025 | 8.025 | +0.09 (+1.13%) | 4,137,724 |
| 12 Jun 2014 | CNY | 8.005 | 8.005 | 7.88 | 7.935 | 7.935 | -0.08 (-1.00%) | 3,262,062 |
| 11 Jun 2014 | CNY | 7.8 | 8.04 | 7.78 | 8.015 | 8.015 | +0.165 (+2.10%) | 5,490,006 |
| 10 Jun 2014 | CNY | 7.725 | 7.85 | 7.565 | 7.85 | 7.85 | +0.17 (+2.21%) | 3,909,294 |
| 9 Jun 2014 | CNY | 7.735 | 7.835 | 7.62 | 7.68 | 7.68 | -0.09 (-1.16%) | 2,374,628 |
| 6 Jun 2014 | CNY | 7.795 | 7.84 | 7.67 | 7.77 | 7.77 | -0.045 (-0.58%) | 5,026,096 |
| 5 Jun 2014 | CNY | 7.325 | 7.83 | 7.325 | 7.815 | 7.815 | +0.425 (+5.75%) | 6,244,116 |
| 4 Jun 2014 | CNY | 7.48 | 7.535 | 7.305 | 7.39 | 7.39 | -0.15 (-1.99%) | 2,662,824 |
| 3 Jun 2014 | CNY | 7.53 | 7.635 | 7.46 | 7.54 | 7.54 | -0.005 (-0.07%) | 2,290,280 |
| 30 May 2014 | CNY | 7.56 | 7.62 | 7.45 | 7.545 | 7.545 | -0.02 (-0.26%) | 2,270,016 |
| 29 May 2014 | CNY | 7.735 | 7.77 | 7.49 | 7.565 | 7.565 | -0.175 (-2.26%) | 3,744,048 |
| 28 May 2014 | CNY | 7.61 | 7.78 | 7.555 | 7.74 | 7.74 | +0.125 (+1.64%) | 3,421,376 |
| 27 May 2014 | CNY | 7.725 | 7.735 | 7.55 | 7.615 | 7.615 | -0.1 (-1.30%) | 2,461,820 |
| 26 May 2014 | CNY | 7.575 | 7.77 | 7.54 | 7.715 | 7.715 | +0.195 (+2.59%) | 4,452,348 |
| 23 May 2014 | CNY | 7.4 | 7.545 | 7.33 | 7.52 | 7.52 | +0.12 (+1.62%) | 3,519,454 |
| 22 May 2014 | CNY | 7.435 | 7.51 | 7.375 | 7.4 | 7.4 | +0.005 (+0.07%) | 3,820,572 |
| 21 May 2014 | CNY | 7.29 | 7.41 | 7.18 | 7.395 | 7.395 | +0.075 (+1.02%) | 1,599,394 |
| 20 May 2014 | CNY | 7.285 | 7.455 | 7.26 | 7.32 | 7.32 | +0.035 (+0.48%) | 1,791,690 |
| 19 May 2014 | CNY | 7.23 | 7.345 | 7.105 | 7.285 | 7.285 | +0.045 (+0.62%) | 1,590,176 |
