| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | CNY | 7.3591 | 7.4409 | 7.2591 | 7.4318 | 7.4318 | -0.023 (-0.31%) | 3,117,279 |
| 16 Jul 2014 | CNY | 6.7273 | 7.4773 | 6.7273 | 7.4546 | 7.4546 | +0.232 (+3.21%) | 7,015,023 |
| 18 Jun 2014 | CNY | 7.1955 | 7.2727 | 7.1364 | 7.2227 | 7.2227 | -0.05 (-0.69%) | 2,268,422 |
| 17 Jun 2014 | CNY | 7.3273 | 7.3409 | 7.1591 | 7.2727 | 7.2727 | -0.077 (-1.05%) | 2,722,559 |
| 16 Jun 2014 | CNY | 7.4727 | 7.5455 | 7.3091 | 7.35 | 7.35 | -0.141 (-1.88%) | 2,550,570 |
| 13 Jun 2014 | CNY | 7.3864 | 7.5318 | 7.3091 | 7.4909 | 7.4909 | +0.132 (+1.79%) | 3,493,578 |
| 12 Jun 2014 | CNY | 7.4773 | 7.5318 | 7.2727 | 7.3591 | 7.3591 | -0.118 (-1.58%) | 3,051,230 |
| 11 Jun 2014 | CNY | 7.4318 | 7.5909 | 7.1864 | 7.4773 | 7.4773 | +0.045 (+0.61%) | 5,654,239 |
| 10 Jun 2014 | CNY | 7.5864 | 7.6591 | 7.3 | 7.4318 | 7.4318 | -0.155 (-2.04%) | 2,386,846 |
| 9 Jun 2014 | CNY | 7.5773 | 7.6273 | 7.4091 | 7.5864 | 7.5864 | +0.009 (+0.12%) | 2,280,676 |
| 6 Jun 2014 | CNY | 7.6636 | 7.6636 | 7.5636 | 7.5773 | 7.5773 | -0.1 (-1.30%) | 911,521 |
| 5 Jun 2014 | CNY | 7.6591 | 7.6909 | 7.6227 | 7.6773 | 7.6773 | 0.0 (0.0%) | 924,332 |
| 4 Jun 2014 | CNY | 7.5864 | 7.6909 | 7.5545 | 7.6773 | 7.6773 | -0.009 (-0.12%) | 1,404,009 |
| 3 Jun 2014 | CNY | 7.7046 | 7.7818 | 7.5636 | 7.6864 | 7.6864 | +0.009 (+0.12%) | 2,517,691 |
| 30 May 2014 | CNY | 7.6727 | 7.7227 | 7.5273 | 7.6773 | 7.6773 | +0.005 (+0.06%) | 3,121,082 |
| 29 May 2014 | CNY | 7.8318 | 7.9091 | 7.5818 | 7.6727 | 7.6727 | -0.145 (-1.86%) | 4,088,924 |
| 28 May 2014 | CNY | 7.8591 | 7.8864 | 7.7546 | 7.8182 | 7.8182 | -0.036 (-0.46%) | 3,163,586 |
| 27 May 2014 | CNY | 7.8818 | 7.9091 | 7.7727 | 7.8546 | 7.8546 | -0.004 (-0.06%) | 2,673,378 |
| 26 May 2014 | CNY | 7.8773 | 7.9045 | 7.7818 | 7.8591 | 7.8591 | -0.004 (-0.06%) | 1,296,977 |
| 23 May 2014 | CNY | 7.8636 | 7.9955 | 7.7091 | 7.8636 | 7.8636 | -0.036 (-0.46%) | 2,579,821 |
| 22 May 2014 | CNY | 7.9318 | 8.3182 | 7.7591 | 7.9 | 7.9 | 0.0 (0.0%) | 7,969,891 |
| 21 May 2014 | CNY | 7.8091 | 7.9 | 7.7182 | 7.9 | 7.9 | +0.114 (+1.46%) | 3,823,457 |
| 20 May 2014 | CNY | 7.8045 | 7.8045 | 7.6864 | 7.7864 | 7.7864 | +0.045 (+0.59%) | 857,366 |
| 19 May 2014 | CNY | 7.7546 | 7.8909 | 7.6455 | 7.7409 | 7.7409 | -0.014 (-0.18%) | 2,152,700 |
| 16 May 2014 | CNY | 7.7909 | 7.8182 | 7.6364 | 7.7546 | 7.7546 | -0.036 (-0.47%) | 1,714,763 |
| 15 May 2014 | CNY | 7.9546 | 7.9682 | 7.6591 | 7.7909 | 7.7909 | -0.159 (-2.00%) | 3,002,379 |
| 14 May 2014 | CNY | 7.9773 | 8 | 7.8636 | 7.95 | 7.95 | -0.023 (-0.28%) | 1,841,672 |
| 13 May 2014 | CNY | 7.7773 | 8.0273 | 7.7773 | 7.9727 | 7.9727 | +0.114 (+1.45%) | 4,636,222 |
| 12 May 2014 | CNY | 7.8182 | 7.9318 | 7.7273 | 7.8591 | 7.8591 | +0.045 (+0.58%) | 3,925,039 |
| 9 May 2014 | CNY | 7.75 | 7.9091 | 7.6091 | 7.8136 | 7.8136 | +0.095 (+1.24%) | 4,707,359 |
