| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | CNY | 1.4067 | 1.4133 | 1.3767 | 1.3833 | 1.3833 | -0.033 (-2.36%) | 20,849,628 |
| 16 Jun 2014 | CNY | 1.4167 | 1.4267 | 1.4 | 1.4167 | 1.4167 | 0.0 (0.0%) | 22,889,193 |
| 13 Jun 2014 | CNY | 1.4067 | 1.42 | 1.3967 | 1.4167 | 1.4167 | +0.01 (+0.71%) | 18,441,474 |
| 12 Jun 2014 | CNY | 1.4067 | 1.4233 | 1.39 | 1.4067 | 1.4067 | 0.0 (0.0%) | 20,342,217 |
| 11 Jun 2014 | CNY | 1.4033 | 1.4167 | 1.3933 | 1.4067 | 1.4067 | 0.0 (0.0%) | 14,805,930 |
| 10 Jun 2014 | CNY | 1.4 | 1.4133 | 1.3767 | 1.4067 | 1.4067 | +0.003 (+0.24%) | 24,933,675 |
| 9 Jun 2014 | CNY | 1.37 | 1.4567 | 1.37 | 1.4033 | 1.4033 | +0.033 (+2.43%) | 53,832,729 |
| 6 Jun 2014 | CNY | 1.38 | 1.3933 | 1.3667 | 1.37 | 1.37 | -0.017 (-1.20%) | 19,946,076 |
| 5 Jun 2014 | CNY | 1.3733 | 1.39 | 1.3667 | 1.3867 | 1.3867 | +0.02 (+1.46%) | 23,059,455 |
| 4 Jun 2014 | CNY | 1.3667 | 1.3667 | 1.35 | 1.3667 | 1.3667 | +0.003 (+0.25%) | 12,094,860 |
| 3 Jun 2014 | CNY | 1.36 | 1.3733 | 1.3533 | 1.3633 | 1.3633 | +0.01 (+0.74%) | 15,108,360 |
| 30 May 2014 | CNY | 1.3467 | 1.37 | 1.3467 | 1.3533 | 1.3533 | +0.003 (+0.24%) | 13,011,396 |
| 29 May 2014 | CNY | 1.3767 | 1.38 | 1.3433 | 1.35 | 1.35 | -0.023 (-1.70%) | 17,105,700 |
| 28 May 2014 | CNY | 1.37 | 1.3833 | 1.3567 | 1.3733 | 1.3733 | +0.007 (+0.48%) | 23,341,560 |
| 27 May 2014 | CNY | 1.35 | 1.3733 | 1.3433 | 1.3667 | 1.3667 | +0.017 (+1.24%) | 25,490,259 |
| 26 May 2014 | CNY | 1.3467 | 1.3533 | 1.3433 | 1.35 | 1.35 | +0.01 (+0.75%) | 14,598,897 |
| 23 May 2014 | CNY | 1.33 | 1.3433 | 1.3233 | 1.34 | 1.34 | +0.01 (+0.75%) | 9,913,968 |
| 22 May 2014 | CNY | 1.3433 | 1.3533 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 18,803,040 |
| 21 May 2014 | CNY | 1.3333 | 1.3433 | 1.32 | 1.34 | 1.34 | +0.007 (+0.50%) | 11,028,951 |
| 20 May 2014 | CNY | 1.3333 | 1.3433 | 1.3267 | 1.3333 | 1.3333 | +0.01 (+0.76%) | 8,639,760 |
| 19 May 2014 | CNY | 1.3233 | 1.3367 | 1.3167 | 1.3233 | 1.3233 | 0.0 (0.0%) | 8,410,527 |
| 16 May 2014 | CNY | 1.3233 | 1.33 | 1.3133 | 1.3233 | 1.3233 | -0.003 (-0.26%) | 11,798,901 |
| 15 May 2014 | CNY | 1.3533 | 1.37 | 1.32 | 1.3267 | 1.3267 | -0.03 (-2.21%) | 15,764,700 |
| 14 May 2014 | CNY | 1.3567 | 1.3633 | 1.35 | 1.3567 | 1.3567 | 0.0 (0.0%) | 7,707,996 |
| 13 May 2014 | CNY | 1.3633 | 1.3667 | 1.35 | 1.3567 | 1.3567 | -0.003 (-0.24%) | 11,150,454 |
| 12 May 2014 | CNY | 1.34 | 1.3667 | 1.33 | 1.36 | 1.36 | +0.027 (+2.00%) | 19,947,144 |
| 9 May 2014 | CNY | 1.3267 | 1.3433 | 1.3167 | 1.3333 | 1.3333 | +0.007 (+0.50%) | 14,513,475 |
| 8 May 2014 | CNY | 1.3167 | 1.3467 | 1.3167 | 1.3267 | 1.3267 | +0.01 (+0.76%) | 12,868,005 |
| 7 May 2014 | CNY | 1.3433 | 1.3433 | 1.3167 | 1.3167 | 1.3167 | -0.027 (-1.98%) | 11,692,338 |
| 6 May 2014 | CNY | 1.34 | 1.3567 | 1.3333 | 1.3433 | 1.3433 | 0.0 (0.0%) | 16,605,207 |
