| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | CNY | 7.3825 | 7.4925 | 7.3325 | 7.4475 | 7.4475 | +0.065 (+0.88%) | 1,812,740 |
| 10 Jun 2014 | CNY | 7.375 | 7.49 | 7.35 | 7.3825 | 7.3825 | +0.003 (+0.03%) | 1,514,908 |
| 9 Jun 2014 | CNY | 7.475 | 7.475 | 7.37 | 7.38 | 7.38 | -0.077 (-1.04%) | 1,912,772 |
| 6 Jun 2014 | CNY | 7.445 | 7.57 | 7.445 | 7.4575 | 7.4575 | +0.015 (+0.20%) | 4,380,448 |
| 5 Jun 2014 | CNY | 7.4875 | 7.4875 | 7.3775 | 7.4425 | 7.4425 | +0.003 (+0.03%) | 2,582,584 |
| 4 Jun 2014 | CNY | 7.4225 | 7.5025 | 7.3875 | 7.44 | 7.44 | -0.025 (-0.33%) | 2,004,560 |
| 3 Jun 2014 | CNY | 7.5875 | 7.5875 | 7.4625 | 7.465 | 7.465 | -0.085 (-1.13%) | 2,257,848 |
| 30 May 2014 | CNY | 7.525 | 7.65 | 7.475 | 7.55 | 7.55 | 0.0 (0.0%) | 2,312,936 |
| 29 May 2014 | CNY | 7.8075 | 7.825 | 7.55 | 7.55 | 7.55 | -0.253 (-3.24%) | 3,011,664 |
| 28 May 2014 | CNY | 7.7 | 7.8725 | 7.66 | 7.8025 | 7.8025 | +0.12 (+1.56%) | 6,225,316 |
| 27 May 2014 | CNY | 7.7275 | 7.75 | 7.575 | 7.6825 | 7.6825 | -0.033 (-0.42%) | 4,739,420 |
| 26 May 2014 | CNY | 7.3725 | 7.715 | 7.3725 | 7.715 | 7.715 | +0.333 (+4.50%) | 11,767,092 |
| 23 May 2014 | CNY | 7.275 | 7.455 | 7.225 | 7.3825 | 7.3825 | -0.02 (-0.27%) | 1,837,216 |
| 22 May 2014 | CNY | 7.4025 | 7.4675 | 7.3 | 7.4025 | 7.4025 | -0.013 (-0.17%) | 3,079,384 |
| 21 May 2014 | CNY | 7.38 | 7.465 | 7.38 | 7.415 | 7.415 | -0.013 (-0.17%) | 2,320,312 |
| 20 May 2014 | CNY | 7.4075 | 7.525 | 7.3775 | 7.4275 | 7.4275 | +0.05 (+0.68%) | 3,183,284 |
| 19 May 2014 | CNY | 7.35 | 7.595 | 7.35 | 7.3775 | 7.3775 | -0.095 (-1.27%) | 2,327,808 |
| 16 May 2014 | CNY | 7.465 | 7.6125 | 7.4475 | 7.4725 | 7.4725 | +0.007 (+0.10%) | 4,531,232 |
| 15 May 2014 | CNY | 7.5 | 7.5975 | 7.3775 | 7.465 | 7.465 | -0.035 (-0.47%) | 4,491,324 |
| 14 May 2014 | CNY | 7.5 | 7.545 | 7.345 | 7.5 | 7.5 | -0.07 (-0.92%) | 3,612,956 |
| 13 May 2014 | CNY | 7.5875 | 7.695 | 7.25 | 7.57 | 7.57 | -0.055 (-0.72%) | 3,339,184 |
| 12 May 2014 | CNY | 7.75 | 7.75 | 7.53 | 7.625 | 7.625 | +0.095 (+1.26%) | 2,518,712 |
| 9 May 2014 | CNY | 7.37 | 7.58 | 7.37 | 7.53 | 7.53 | +0.01 (+0.13%) | 2,714,584 |
| 8 May 2014 | CNY | 7.5875 | 7.6475 | 7.5 | 7.52 | 7.52 | -0.052 (-0.69%) | 3,249,704 |
| 7 May 2014 | CNY | 7.6 | 7.745 | 7.5275 | 7.5725 | 7.5725 | -0.128 (-1.66%) | 3,661,528 |
| 6 May 2014 | CNY | 7.745 | 7.7475 | 7.615 | 7.7 | 7.7 | +0.055 (+0.72%) | 3,643,672 |
| 5 May 2014 | CNY | 7.505 | 7.7875 | 7.505 | 7.645 | 7.645 | +0.145 (+1.93%) | 4,354,276 |
| 30 Apr 2014 | CNY | 7.2125 | 7.52 | 7.1425 | 7.5 | 7.5 | +0.285 (+3.95%) | 3,624,420 |
| 29 Apr 2014 | CNY | 6.9575 | 7.22 | 6.9575 | 7.215 | 7.215 | +0.282 (+4.08%) | 5,961,912 |
| 28 Apr 2014 | CNY | 7.7025 | 7.7025 | 6.9325 | 6.9325 | 6.9325 | -0.77 (-10.00%) | 8,050,276 |
