| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | CNY | 6.1 | 6.1167 | 5.7767 | 5.8467 | 5.8467 | -0.293 (-4.78%) | 12,035,970 |
| 18 Jun 2014 | CNY | 6.5167 | 6.72 | 6.1233 | 6.14 | 6.14 | -0.28 (-4.36%) | 25,186,752 |
| 17 Jun 2014 | CNY | 6.45 | 6.45 | 6.3467 | 6.42 | 6.42 | -0.04 (-0.62%) | 10,991,901 |
| 16 Jun 2014 | CNY | 6.3967 | 6.4667 | 6.3267 | 6.46 | 6.46 | +0.06 (+0.94%) | 13,812,723 |
| 13 Jun 2014 | CNY | 6.1833 | 6.49 | 6.1667 | 6.4 | 6.4 | +0.197 (+3.17%) | 20,688,021 |
| 12 Jun 2014 | CNY | 6.0667 | 6.2567 | 6.04 | 6.2033 | 6.2033 | +0.11 (+1.81%) | 19,388,619 |
| 11 Jun 2014 | CNY | 5.9433 | 6.0933 | 5.9067 | 6.0933 | 6.0933 | +0.15 (+2.52%) | 15,493,401 |
| 10 Jun 2014 | CNY | 5.8833 | 5.9567 | 5.8 | 5.9433 | 5.9433 | +0.05 (+0.85%) | 15,169,491 |
| 9 Jun 2014 | CNY | 6.0333 | 6.0867 | 5.87 | 5.8933 | 5.8933 | -0.23 (-3.76%) | 14,997,144 |
| 6 Jun 2014 | CNY | 6.17 | 6.2833 | 6.0667 | 6.1233 | 6.1233 | -0.047 (-0.76%) | 12,493,065 |
| 5 Jun 2014 | CNY | 6.0333 | 6.1733 | 6.0033 | 6.17 | 6.17 | +0.12 (+1.98%) | 12,625,182 |
| 4 Jun 2014 | CNY | 5.9833 | 6.1067 | 5.9367 | 6.05 | 6.05 | +0.083 (+1.40%) | 11,520,222 |
| 3 Jun 2014 | CNY | 5.9333 | 6.0233 | 5.9 | 5.9667 | 5.9667 | +0.033 (+0.56%) | 5,852,067 |
| 30 May 2014 | CNY | 5.9333 | 5.9867 | 5.8767 | 5.9333 | 5.9333 | 0.0 (0.0%) | 6,619,227 |
| 29 May 2014 | CNY | 6.1 | 6.1133 | 5.9333 | 5.9333 | 5.9333 | -0.167 (-2.73%) | 10,741,482 |
| 28 May 2014 | CNY | 5.9533 | 6.16 | 5.9133 | 6.1 | 6.1 | +0.167 (+2.81%) | 16,348,920 |
| 27 May 2014 | CNY | 6.1 | 6.1267 | 5.9 | 5.9333 | 5.9333 | -0.24 (-3.89%) | 18,933,942 |
| 26 May 2014 | CNY | 5.9667 | 6.23 | 5.95 | 6.1733 | 6.1733 | +0.207 (+3.46%) | 18,320,988 |
| 23 May 2014 | CNY | 5.85 | 5.9767 | 5.77 | 5.9667 | 5.9667 | +0.117 (+1.99%) | 10,450,998 |
| 22 May 2014 | CNY | 5.88 | 5.98 | 5.8367 | 5.85 | 5.85 | -0.027 (-0.45%) | 9,771,879 |
| 21 May 2014 | CNY | 5.7833 | 5.9 | 5.7167 | 5.8767 | 5.8767 | +0.1 (+1.73%) | 8,503,689 |
| 20 May 2014 | CNY | 5.8167 | 5.9133 | 5.7533 | 5.7767 | 5.7767 | -0.007 (-0.11%) | 9,953,637 |
| 19 May 2014 | CNY | 5.75 | 5.83 | 5.69 | 5.7833 | 5.7833 | +0.003 (+0.06%) | 6,247,185 |
| 16 May 2014 | CNY | 5.77 | 5.8433 | 5.61 | 5.78 | 5.78 | -0.04 (-0.69%) | 11,589,159 |
| 15 May 2014 | CNY | 5.98 | 5.9967 | 5.7567 | 5.82 | 5.82 | -0.143 (-2.40%) | 17,067,918 |
| 14 May 2014 | CNY | 6.0467 | 6.06 | 5.9033 | 5.9633 | 5.9633 | -0.27 (-4.33%) | 25,352,172 |
| 13 May 2014 | CNY | 5.98 | 6.3233 | 5.98 | 6.2333 | 6.2333 | -0.41 (-6.17%) | 44,125,464 |
| 12 May 2014 | CNY | 6.6433 | 6.6433 | 6.6433 | 6.6433 | 6.6433 | -0.737 (-9.98%) | 654,600 |
| 9 May 2014 | CNY | 7.48 | 7.4833 | 7.1733 | 7.38 | 7.38 | -0.113 (-1.51%) | 4,229,628 |
| 8 May 2014 | CNY | 7.4 | 7.6667 | 7.3867 | 7.4933 | 7.4933 | +0.09 (+1.22%) | 4,220,808 |
