| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | CNY | 6.0707 | 6.0909 | 5.796 | 6.0374 | 6.0374 | -0.022 (-0.37%) | 11,282,119 |
| 22 Jul 2014 | CNY | 5.9909 | 6.0889 | 5.9899 | 6.0596 | 6.0596 | +0.065 (+1.08%) | 4,550,376 |
| 21 Jul 2014 | CNY | 6.1101 | 6.1303 | 5.9596 | 5.995 | 5.995 | -0.116 (-1.90%) | 6,661,710 |
| 18 Jul 2014 | CNY | 6.0909 | 6.2495 | 6.0606 | 6.1111 | 6.1111 | -0.01 (-0.17%) | 4,650,594 |
| 17 Jul 2014 | CNY | 6.2828 | 6.3606 | 6.0788 | 6.1212 | 6.1212 | -0.139 (-2.23%) | 8,552,946 |
| 16 Jul 2014 | CNY | 6.704 | 6.8182 | 6.1414 | 6.2606 | 6.2606 | -0.446 (-6.64%) | 14,791,877 |
| 15 Jul 2014 | CNY | 6.6162 | 6.8889 | 6.4647 | 6.7061 | 6.7061 | -0.171 (-2.48%) | 15,818,724 |
| 14 Jul 2014 | CNY | 6.8182 | 6.9374 | 6.699 | 6.8768 | 6.8768 | +0.027 (+0.40%) | 13,645,714 |
| 11 Jul 2014 | CNY | 6.7071 | 6.9192 | 6.6667 | 6.8495 | 6.8495 | +0.094 (+1.39%) | 17,909,040 |
| 10 Jul 2014 | CNY | 6.4525 | 6.803 | 6.4525 | 6.7556 | 6.7556 | +0.306 (+4.75%) | 16,366,214 |
| 9 Jul 2014 | CNY | 6.796 | 6.8283 | 6.4141 | 6.4495 | 6.4495 | -0.359 (-5.27%) | 11,451,636 |
| 8 Jul 2014 | CNY | 6.7061 | 6.8576 | 6.6667 | 6.8081 | 6.8081 | +0.081 (+1.20%) | 11,940,726 |
| 7 Jul 2014 | CNY | 6.7374 | 6.8384 | 6.5748 | 6.7273 | 6.7273 | +0.015 (+0.23%) | 11,618,897 |
| 4 Jul 2014 | CNY | 6.5758 | 6.7444 | 6.5687 | 6.7121 | 6.7121 | +0.146 (+2.23%) | 13,813,093 |
| 3 Jul 2014 | CNY | 6.596 | 6.6253 | 6.4242 | 6.5657 | 6.5657 | -0.154 (-2.30%) | 12,550,873 |
| 2 Jul 2014 | CNY | 6.7475 | 6.8586 | 6.5606 | 6.7202 | 6.7202 | +0.051 (+0.76%) | 18,939,828 |
| 1 Jul 2014 | CNY | 6.5121 | 6.7182 | 6.4667 | 6.6697 | 6.6697 | +0.104 (+1.58%) | 13,846,545 |
| 30 Jun 2014 | CNY | 6.5505 | 6.6647 | 6.2788 | 6.5657 | 6.5657 | +0.02 (+0.31%) | 16,720,416 |
| 27 Jun 2014 | CNY | 6.6061 | 6.6061 | 6.4101 | 6.5455 | 6.5455 | -0.042 (-0.64%) | 14,218,290 |
| 26 Jun 2014 | CNY | 6.3131 | 6.7162 | 6.2434 | 6.5879 | 6.5879 | +0.292 (+4.64%) | 24,480,779 |
| 25 Jun 2014 | CNY | 6.1455 | 6.3131 | 6.0818 | 6.296 | 6.296 | +0.114 (+1.85%) | 14,786,669 |
| 24 Jun 2014 | CNY | 6.0818 | 6.2212 | 6.0172 | 6.1818 | 6.1818 | +0.13 (+2.15%) | 14,523,171 |
| 23 Jun 2014 | CNY | 5.8081 | 6.3131 | 5.795 | 6.0515 | 6.0515 | +0.276 (+4.77%) | 16,602,458 |
| 20 Jun 2014 | CNY | 5.5081 | 5.7778 | 5.5081 | 5.7758 | 5.7758 | +0.233 (+4.21%) | 5,941,089 |
| 19 Jun 2014 | CNY | 5.7071 | 5.8081 | 5.3535 | 5.5424 | 5.5424 | -0.149 (-2.63%) | 6,638,979 |
| 18 Jun 2014 | CNY | 5.8283 | 5.8576 | 5.6869 | 5.6919 | 5.6919 | -0.146 (-2.51%) | 5,235,110 |
| 17 Jun 2014 | CNY | 5.8505 | 5.9162 | 5.7929 | 5.8384 | 5.8384 | -0.019 (-0.33%) | 5,179,323 |
| 16 Jun 2014 | CNY | 5.7768 | 5.9253 | 5.7374 | 5.8576 | 5.8576 | +0.08 (+1.38%) | 7,890,260 |
| 13 Jun 2014 | CNY | 5.6707 | 5.7859 | 5.6475 | 5.7778 | 5.7778 | +0.105 (+1.85%) | 4,587,273 |
| 12 Jun 2014 | CNY | 5.6677 | 5.7222 | 5.6374 | 5.6727 | 5.6727 | -0.043 (-0.76%) | 2,878,345 |
