| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2014 | CNY | 5.8036 | 5.8036 | 5.6071 | 5.6071 | 5.6071 | -0.229 (-3.92%) | 9,909,510 |
| 8 Jul 2014 | CNY | 5.6786 | 5.8429 | 5.6107 | 5.8357 | 5.8357 | +0.121 (+2.12%) | 8,257,953 |
| 7 Jul 2014 | CNY | 5.9286 | 5.9286 | 5.6714 | 5.7143 | 5.7143 | -0.4 (-6.54%) | 17,016,336 |
| 4 Jul 2014 | CNY | 6.2857 | 6.3929 | 6.1071 | 6.1143 | 6.1143 | -0.114 (-1.84%) | 13,585,154 |
| 3 Jul 2014 | CNY | 6.0536 | 6.2429 | 5.9821 | 6.2286 | 6.2286 | +0.175 (+2.89%) | 18,323,328 |
| 2 Jul 2014 | CNY | 6.1964 | 6.2 | 5.95 | 6.0536 | 6.0536 | -0.121 (-1.97%) | 10,331,137 |
| 1 Jul 2014 | CNY | 6.2286 | 6.2464 | 6.0893 | 6.175 | 6.175 | -0.054 (-0.86%) | 10,744,210 |
| 30 Jun 2014 | CNY | 6.0714 | 6.2357 | 6.0571 | 6.2286 | 6.2286 | +0.193 (+3.20%) | 15,577,730 |
| 27 Jun 2014 | CNY | 6.0071 | 6.1536 | 5.9821 | 6.0357 | 6.0357 | +0.079 (+1.32%) | 13,660,382 |
| 26 Jun 2014 | CNY | 5.7143 | 5.975 | 5.7036 | 5.9571 | 5.9571 | +0.207 (+3.60%) | 11,142,294 |
| 25 Jun 2014 | CNY | 6.0286 | 6.1286 | 5.7321 | 5.75 | 5.75 | -0.25 (-4.17%) | 15,991,262 |
| 24 Jun 2014 | CNY | 6.0286 | 6.0821 | 5.8929 | 6 | 6 | -0.018 (-0.30%) | 11,324,166 |
| 23 Jun 2014 | CNY | 5.8571 | 6.25 | 5.85 | 6.0179 | 6.0179 | +0.189 (+3.25%) | 17,568,042 |
| 20 Jun 2014 | CNY | 5.9214 | 5.9857 | 5.6286 | 5.8286 | 5.8286 | -0.093 (-1.57%) | 11,541,272 |
| 19 Jun 2014 | CNY | 6.3571 | 6.4821 | 5.8393 | 5.9214 | 5.9214 | -0.468 (-7.32%) | 20,562,945 |
| 18 Jun 2014 | CNY | 6.2893 | 6.7036 | 6.1143 | 6.3893 | 6.3893 | +0.1 (+1.59%) | 32,272,606 |
| 17 Jun 2014 | CNY | 6.3571 | 6.5643 | 6.2143 | 6.2893 | 6.2893 | -0.168 (-2.60%) | 17,419,651 |
| 16 Jun 2014 | CNY | 6.4964 | 6.4964 | 6.2429 | 6.4571 | 6.4571 | -0.079 (-1.20%) | 22,306,947 |
| 13 Jun 2014 | CNY | 6.4214 | 6.7429 | 6.3929 | 6.5357 | 6.5357 | +0.071 (+1.10%) | 27,790,462 |
| 12 Jun 2014 | CNY | 6.3893 | 6.7429 | 6.25 | 6.4643 | 6.4643 | -0.032 (-0.49%) | 32,339,280 |
| 11 Jun 2014 | CNY | 6.3214 | 6.6143 | 6.0893 | 6.4964 | 6.4964 | +0.464 (+7.70%) | 50,098,633 |
| 10 Jun 2014 | CNY | 5.8071 | 6.0321 | 5.7429 | 6.0321 | 6.0321 | +0.55 (+10.03%) | 15,317,010 |
| 21 Mar 2014 | CNY | 5.3036 | 5.525 | 5.1143 | 5.4821 | 5.4821 | +0.125 (+2.33%) | 7,475,549 |
| 20 Mar 2014 | CNY | 5.6679 | 5.8857 | 5.2536 | 5.3571 | 5.3571 | -0.379 (-6.60%) | 9,971,007 |
| 19 Mar 2014 | CNY | 5.575 | 5.75 | 5.5643 | 5.7357 | 5.7357 | +0.075 (+1.32%) | 8,128,366 |
| 18 Mar 2014 | CNY | 5.75 | 5.95 | 5.6321 | 5.6607 | 5.6607 | -0.004 (-0.06%) | 16,568,412 |
| 17 Mar 2014 | CNY | 5.45 | 5.7429 | 5.425 | 5.6643 | 5.6643 | +0.239 (+4.41%) | 10,250,741 |
| 14 Mar 2014 | CNY | 5.2536 | 5.5179 | 5.2143 | 5.425 | 5.425 | +0.082 (+1.54%) | 8,945,770 |
| 13 Mar 2014 | CNY | 5.2143 | 5.3821 | 5.1821 | 5.3429 | 5.3429 | +0.089 (+1.70%) | 7,284,916 |
| 12 Mar 2014 | CNY | 5.2321 | 5.2929 | 4.9857 | 5.2536 | 5.2536 | 0.0 (0.0%) | 10,743,709 |
