| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | CNY | 4.0219 | 4.0594 | 4.0016 | 4.0344 | 4.0344 | +0.017 (+0.43%) | 16,826,816 |
| 27 Jun 2014 | CNY | 3.9969 | 4.0578 | 3.9484 | 4.0172 | 4.0172 | +0.03 (+0.74%) | 16,216,384 |
| 26 Jun 2014 | CNY | 3.8422 | 4.0141 | 3.8422 | 3.9875 | 3.9875 | +0.145 (+3.78%) | 27,177,222 |
| 25 Jun 2014 | CNY | 3.9031 | 3.9031 | 3.8203 | 3.8422 | 3.8422 | -0.062 (-1.60%) | 14,482,790 |
| 24 Jun 2014 | CNY | 3.8766 | 3.9297 | 3.8766 | 3.9047 | 3.9047 | +0.002 (+0.04%) | 12,396,499 |
| 23 Jun 2014 | CNY | 3.8563 | 3.9063 | 3.8047 | 3.9031 | 3.9031 | +0.078 (+2.04%) | 25,109,075 |
| 20 Jun 2014 | CNY | 3.8203 | 3.8438 | 3.7625 | 3.825 | 3.825 | +0.047 (+1.24%) | 9,440,128 |
| 19 Jun 2014 | CNY | 3.9531 | 4.0016 | 3.75 | 3.7781 | 3.7781 | -0.186 (-4.69%) | 18,457,062 |
| 18 Jun 2014 | CNY | 4.0172 | 4.0438 | 3.9344 | 3.9641 | 3.9641 | -0.055 (-1.36%) | 17,133,939 |
| 17 Jun 2014 | CNY | 4.0703 | 4.0703 | 4.0109 | 4.0188 | 4.0188 | -0.051 (-1.27%) | 16,616,992 |
| 16 Jun 2014 | CNY | 4.0859 | 4.1219 | 4.0438 | 4.0703 | 4.0703 | +0.023 (+0.58%) | 17,539,686 |
| 13 Jun 2014 | CNY | 4.0328 | 4.0719 | 4.0313 | 4.0469 | 4.0469 | +0.016 (+0.39%) | 20,101,785 |
| 12 Jun 2014 | CNY | 4.0469 | 4.0703 | 4.0078 | 4.0313 | 4.0313 | -0.044 (-1.07%) | 26,320,377 |
| 11 Jun 2014 | CNY | 3.9656 | 4.1016 | 3.9469 | 4.075 | 4.075 | +0.094 (+2.35%) | 37,690,553 |
| 10 Jun 2014 | CNY | 3.9219 | 4.0125 | 3.8906 | 3.9813 | 3.9813 | +0.084 (+2.17%) | 27,187,417 |
| 9 Jun 2014 | CNY | 3.8859 | 3.925 | 3.8625 | 3.8969 | 3.8969 | -0.009 (-0.24%) | 12,511,628 |
| 6 Jun 2014 | CNY | 3.9078 | 3.9406 | 3.8547 | 3.9063 | 3.9063 | -0.028 (-0.71%) | 23,317,504 |
| 5 Jun 2014 | CNY | 3.8219 | 3.9344 | 3.8125 | 3.9344 | 3.9344 | +0.117 (+3.07%) | 18,912,345 |
| 4 Jun 2014 | CNY | 3.8266 | 3.8813 | 3.7922 | 3.8172 | 3.8172 | -0.028 (-0.73%) | 17,802,425 |
| 3 Jun 2014 | CNY | 3.9453 | 3.9453 | 3.8438 | 3.8453 | 3.8453 | -0.1 (-2.53%) | 23,869,766 |
| 30 May 2014 | CNY | 3.9219 | 3.9891 | 3.9094 | 3.9453 | 3.9453 | +0.014 (+0.36%) | 17,621,363 |
| 29 May 2014 | CNY | 3.9281 | 4.0375 | 3.9141 | 3.9313 | 3.9313 | +0.002 (+0.04%) | 29,409,420 |
| 28 May 2014 | CNY | 3.8594 | 3.9484 | 3.8516 | 3.9297 | 3.9297 | +0.062 (+1.62%) | 21,777,388 |
| 27 May 2014 | CNY | 3.9297 | 3.9297 | 3.8563 | 3.8672 | 3.8672 | -0.066 (-1.67%) | 14,493,779 |
| 26 May 2014 | CNY | 3.8922 | 3.9656 | 3.8453 | 3.9328 | 3.9328 | +0.041 (+1.04%) | 20,888,665 |
| 23 May 2014 | CNY | 3.8453 | 3.8984 | 3.7969 | 3.8922 | 3.8922 | +0.048 (+1.26%) | 16,256,390 |
| 22 May 2014 | CNY | 3.8156 | 3.9281 | 3.8 | 3.8438 | 3.8438 | +0.011 (+0.29%) | 24,818,982 |
| 21 May 2014 | CNY | 3.6813 | 3.8969 | 3.6141 | 3.8328 | 3.8328 | +0.175 (+4.78%) | 26,164,121 |
| 20 May 2014 | CNY | 3.6406 | 3.7344 | 3.6406 | 3.6578 | 3.6578 | +0.044 (+1.21%) | 9,172,787 |
| 19 May 2014 | CNY | 3.7344 | 3.7344 | 3.5938 | 3.6141 | 3.6141 | -0.136 (-3.62%) | 10,205,529 |
