| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | CNY | 1.55 | 1.59 | 1.54 | 1.5733 | 1.5733 | +0.027 (+1.72%) | 65,415,903 |
| 28 Jul 2014 | CNY | 1.5367 | 1.5533 | 1.53 | 1.5467 | 1.5467 | +0.013 (+0.87%) | 45,108,519 |
| 25 Jul 2014 | CNY | 1.5267 | 1.5433 | 1.5133 | 1.5333 | 1.5333 | +0.003 (+0.22%) | 29,466,426 |
| 24 Jul 2014 | CNY | 1.5 | 1.56 | 1.47 | 1.53 | 1.53 | +0.027 (+1.78%) | 55,797,903 |
| 23 Jul 2014 | CNY | 1.54 | 1.5433 | 1.4967 | 1.5033 | 1.5033 | -0.04 (-2.59%) | 33,732,480 |
| 22 Jul 2014 | CNY | 1.5333 | 1.5467 | 1.5233 | 1.5433 | 1.5433 | +0.01 (+0.65%) | 40,212,804 |
| 21 Jul 2014 | CNY | 1.4967 | 1.54 | 1.4867 | 1.5333 | 1.5333 | +0.04 (+2.68%) | 42,590,166 |
| 18 Jul 2014 | CNY | 1.5 | 1.51 | 1.48 | 1.4933 | 1.4933 | -0.003 (-0.23%) | 21,886,305 |
| 17 Jul 2014 | CNY | 1.4867 | 1.5067 | 1.48 | 1.4967 | 1.4967 | +0.01 (+0.67%) | 30,257,469 |
| 16 Jul 2014 | CNY | 1.53 | 1.54 | 1.4833 | 1.4867 | 1.4867 | -0.053 (-3.46%) | 57,342,072 |
| 15 Jul 2014 | CNY | 1.55 | 1.5733 | 1.5167 | 1.54 | 1.54 | -0.01 (-0.65%) | 56,582,943 |
| 14 Jul 2014 | CNY | 1.55 | 1.5733 | 1.5367 | 1.55 | 1.55 | +0.013 (+0.87%) | 52,771,449 |
| 11 Jul 2014 | CNY | 1.5033 | 1.5733 | 1.5 | 1.5367 | 1.5367 | +0.03 (+1.99%) | 63,296,502 |
| 10 Jul 2014 | CNY | 1.5267 | 1.5533 | 1.5033 | 1.5067 | 1.5067 | -0.033 (-2.16%) | 71,763,891 |
| 9 Jul 2014 | CNY | 1.5533 | 1.6233 | 1.5233 | 1.54 | 1.54 | -0.003 (-0.21%) | 138,070,944 |
| 8 Jul 2014 | CNY | 1.55 | 1.5633 | 1.5033 | 1.5433 | 1.5433 | -0.033 (-2.12%) | 98,758,599 |
| 7 Jul 2014 | CNY | 1.5167 | 1.6067 | 1.5167 | 1.5767 | 1.5767 | +0.037 (+2.38%) | 160,696,284 |
| 4 Jul 2014 | CNY | 1.6133 | 1.63 | 1.5167 | 1.54 | 1.54 | -0.13 (-7.78%) | 224,693,202 |
| 3 Jul 2014 | CNY | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | +0.107 (+6.83%) | 376,385,982 |
| 2 Jul 2014 | CNY | 1.4233 | 1.5633 | 1.4167 | 1.5633 | 1.5633 | +0.143 (+10.09%) | 60,118,884 |
| 1 Jul 2014 | CNY | 1.4233 | 1.43 | 1.4 | 1.42 | 1.42 | -0.007 (-0.47%) | 36,059,289 |
| 30 Jun 2014 | CNY | 1.3933 | 1.4333 | 1.38 | 1.4267 | 1.4267 | +0.05 (+3.63%) | 52,147,632 |
| 27 Jun 2014 | CNY | 1.3467 | 1.3833 | 1.3467 | 1.3767 | 1.3767 | +0.02 (+1.47%) | 28,141,821 |
| 26 Jun 2014 | CNY | 1.3367 | 1.3633 | 1.3367 | 1.3567 | 1.3567 | +0.027 (+2.01%) | 24,958,386 |
| 25 Jun 2014 | CNY | 1.35 | 1.35 | 1.3267 | 1.33 | 1.33 | -0.023 (-1.72%) | 18,540,717 |
| 24 Jun 2014 | CNY | 1.35 | 1.3567 | 1.34 | 1.3533 | 1.3533 | +0.003 (+0.24%) | 25,268,259 |
| 23 Jun 2014 | CNY | 1.3367 | 1.3633 | 1.3367 | 1.35 | 1.35 | +0.013 (+0.99%) | 12,105,114 |
| 20 Jun 2014 | CNY | 1.3333 | 1.3433 | 1.3233 | 1.3367 | 1.3367 | +0.003 (+0.26%) | 13,573,737 |
| 19 Jun 2014 | CNY | 1.3967 | 1.3967 | 1.33 | 1.3333 | 1.3333 | -0.067 (-4.76%) | 23,704,974 |
| 18 Jun 2014 | CNY | 1.3933 | 1.4033 | 1.3767 | 1.4 | 1.4 | +0.017 (+1.21%) | 20,303,994 |
