| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2014 | CNY | 7.5585 | 7.7339 | 7.4269 | 7.7047 | 7.7047 | +0.073 (+0.96%) | 2,952,424 |
| 7 Jul 2014 | CNY | 7.8392 | 7.8392 | 7.5439 | 7.6316 | 7.6316 | -0.222 (-2.83%) | 4,259,777 |
| 4 Jul 2014 | CNY | 7.4561 | 8.1579 | 7.4532 | 7.8538 | 7.8538 | +0.439 (+5.91%) | 6,815,092 |
| 3 Jul 2014 | CNY | 7.3187 | 7.4328 | 7.269 | 7.4152 | 7.4152 | +0.018 (+0.24%) | 2,578,310 |
| 2 Jul 2014 | CNY | 7.2661 | 7.4708 | 7.2427 | 7.3977 | 7.3977 | +0.117 (+1.61%) | 3,651,404 |
| 1 Jul 2014 | CNY | 7.3333 | 7.4006 | 7.193 | 7.2807 | 7.2807 | -0.047 (-0.64%) | 2,670,623 |
| 30 Jun 2014 | CNY | 7.2953 | 7.3772 | 7.1725 | 7.3275 | 7.3275 | -0.003 (-0.04%) | 3,600,777 |
| 27 Jun 2014 | CNY | 7.383 | 7.4415 | 7.2573 | 7.3304 | 7.3304 | -0.026 (-0.36%) | 2,899,137 |
| 26 Jun 2014 | CNY | 7.0468 | 7.5965 | 7.0468 | 7.3567 | 7.3567 | +0.228 (+3.20%) | 6,578,965 |
| 25 Jun 2014 | CNY | 7.3246 | 7.3597 | 7.076 | 7.1287 | 7.1287 | -0.196 (-2.67%) | 5,886,558 |
| 24 Jun 2014 | CNY | 6.6521 | 7.3246 | 6.617 | 7.3246 | 7.3246 | +0.667 (+10.01%) | 9,189,540 |
| 23 Jun 2014 | CNY | 6.6579 | 6.7252 | 6.5848 | 6.6579 | 6.6579 | +0.009 (+0.13%) | 1,796,139 |
| 20 Jun 2014 | CNY | 6.4708 | 6.6491 | 6.4678 | 6.6491 | 6.6491 | +0.158 (+2.43%) | 1,253,388 |
| 19 Jun 2014 | CNY | 6.5702 | 6.6813 | 6.4532 | 6.4912 | 6.4912 | -0.132 (-1.99%) | 1,538,651 |
| 18 Jun 2014 | CNY | 6.693 | 6.7632 | 6.5877 | 6.6228 | 6.6228 | -0.07 (-1.05%) | 2,192,049 |
| 17 Jun 2014 | CNY | 6.9503 | 6.9503 | 6.655 | 6.693 | 6.693 | -0.222 (-3.21%) | 3,206,749 |
| 16 Jun 2014 | CNY | 6.8714 | 7.076 | 6.8246 | 6.9152 | 6.9152 | +0.044 (+0.64%) | 2,200,328 |
| 13 Jun 2014 | CNY | 6.9006 | 6.9094 | 6.7895 | 6.8714 | 6.8714 | -0.038 (-0.55%) | 2,441,517 |
| 12 Jun 2014 | CNY | 6.8889 | 6.9094 | 6.7836 | 6.9094 | 6.9094 | -0.003 (-0.04%) | 2,542,376 |
| 11 Jun 2014 | CNY | 6.8421 | 7.0292 | 6.7427 | 6.9123 | 6.9123 | +0.108 (+1.59%) | 3,416,467 |
| 10 Jun 2014 | CNY | 6.8099 | 6.8714 | 6.6228 | 6.8041 | 6.8041 | -0.006 (-0.09%) | 3,042,018 |
| 9 Jun 2014 | CNY | 6.7252 | 6.9386 | 6.6374 | 6.8099 | 6.8099 | +0.015 (+0.21%) | 2,893,196 |
| 6 Jun 2014 | CNY | 6.7047 | 7.0643 | 6.6374 | 6.7953 | 6.7953 | +0.07 (+1.04%) | 5,144,825 |
| 5 Jun 2014 | CNY | 6.5175 | 6.7252 | 6.4328 | 6.7252 | 6.7252 | +0.196 (+3.00%) | 1,997,734 |
| 4 Jun 2014 | CNY | 6.5205 | 6.5497 | 6.3158 | 6.5292 | 6.5292 | -0.05 (-0.76%) | 2,750,292 |
| 3 Jun 2014 | CNY | 6.6374 | 6.7544 | 6.538 | 6.579 | 6.579 | +0.05 (+0.76%) | 2,757,710 |
| 30 May 2014 | CNY | 6.6608 | 6.6608 | 6.3743 | 6.5292 | 6.5292 | +0.132 (+2.06%) | 1,269,521 |
| 29 May 2014 | CNY | 6.576 | 6.5965 | 6.345 | 6.3977 | 6.3977 | -0.152 (-2.32%) | 1,740,920 |
| 28 May 2014 | CNY | 6.3626 | 6.5702 | 6.3626 | 6.5497 | 6.5497 | +0.129 (+2.00%) | 2,951,819 |
| 27 May 2014 | CNY | 6.4854 | 6.4854 | 6.3421 | 6.4211 | 6.4211 | -0.015 (-0.23%) | 2,563,354 |
