| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2014 | CNY | 1.086 | 1.091 | 1.086 | 1.091 | 1.091 | +0.001 (+0.09%) | 701,200 |
| 19 Jun 2014 | CNY | 1.085 | 1.09 | 1.083 | 1.09 | 1.09 | +0.014 (+1.30%) | 2,042,800 |
| 18 Jun 2014 | CNY | 1.076 | 1.078 | 1.076 | 1.076 | 1.076 | +0.001 (+0.09%) | 573,000 |
| 17 Jun 2014 | CNY | 1.073 | 1.075 | 1.073 | 1.075 | 1.075 | +0.002 (+0.19%) | 220,600 |
| 16 Jun 2014 | CNY | 1.072 | 1.075 | 1.072 | 1.073 | 1.073 | +0.002 (+0.19%) | 399,600 |
| 13 Jun 2014 | CNY | 1.068 | 1.073 | 1.068 | 1.071 | 1.071 | -0.008 (-0.74%) | 534,500 |
| 12 Jun 2014 | CNY | 1.078 | 1.08 | 1.077 | 1.079 | 1.079 | -0.003 (-0.28%) | 358,900 |
| 11 Jun 2014 | CNY | 1.084 | 1.084 | 1.081 | 1.082 | 1.082 | -0.002 (-0.18%) | 427,700 |
| 10 Jun 2014 | CNY | 1.087 | 1.087 | 1.083 | 1.084 | 1.084 | -0.002 (-0.18%) | 678,448 |
| 9 Jun 2014 | CNY | 1.087 | 1.087 | 1.083 | 1.086 | 1.086 | +0.002 (+0.18%) | 1,085,600 |
| 6 Jun 2014 | CNY | 1.083 | 1.084 | 1.08 | 1.084 | 1.084 | +0.009 (+0.84%) | 1,643,578 |
| 5 Jun 2014 | CNY | 1.098 | 1.098 | 1.071 | 1.075 | 1.075 | +0.002 (+0.19%) | 2,427,701 |
| 4 Jun 2014 | CNY | 1.069 | 1.074 | 1.068 | 1.073 | 1.073 | +0.002 (+0.19%) | 2,905,400 |
| 3 Jun 2014 | CNY | 1.078 | 1.078 | 1.068 | 1.071 | 1.071 | +0.004 (+0.37%) | 762,399 |
| 30 May 2014 | CNY | 1.066 | 1.068 | 1.066 | 1.067 | 1.067 | +0.005 (+0.47%) | 3,284,200 |
| 29 May 2014 | CNY | 1.06 | 1.062 | 1.059 | 1.062 | 1.062 | +0.001 (+0.09%) | 1,653,628 |
| 28 May 2014 | CNY | 1.061 | 1.062 | 1.06 | 1.061 | 1.061 | +0.005 (+0.47%) | 1,236,800 |
| 27 May 2014 | CNY | 1.056 | 1.056 | 1.054 | 1.056 | 1.056 | 0.0 (0.0%) | 2,723,100 |
| 26 May 2014 | CNY | 1.056 | 1.056 | 1.054 | 1.056 | 1.056 | +0.006 (+0.57%) | 1,977,400 |
| 23 May 2014 | CNY | 1.052 | 1.053 | 1.05 | 1.05 | 1.05 | -0.002 (-0.19%) | 961,100 |
| 22 May 2014 | CNY | 1.049 | 1.052 | 1.048 | 1.052 | 1.052 | +0.011 (+1.06%) | 3,125,700 |
| 21 May 2014 | CNY | 1.04 | 1.041 | 1.039 | 1.041 | 1.041 | -0.006 (-0.57%) | 975,850 |
| 20 May 2014 | CNY | 1.043 | 1.048 | 1.043 | 1.047 | 1.047 | +0.002 (+0.19%) | 2,398,400 |
| 19 May 2014 | CNY | 1.042 | 1.046 | 1.042 | 1.045 | 1.045 | +0.002 (+0.19%) | 1,472,700 |
| 16 May 2014 | CNY | 1.043 | 1.044 | 1.042 | 1.043 | 1.043 | -0.009 (-0.86%) | 5,036,400 |
| 15 May 2014 | CNY | 1.053 | 1.053 | 1.05 | 1.052 | 1.052 | -0.003 (-0.28%) | 3,441,600 |
| 14 May 2014 | CNY | 1.053 | 1.057 | 1.052 | 1.055 | 1.055 | +0.004 (+0.38%) | 4,132,100 |
| 13 May 2014 | CNY | 1.045 | 1.053 | 1.045 | 1.051 | 1.051 | +0.008 (+0.77%) | 2,515,300 |
| 12 May 2014 | CNY | 1.04 | 1.044 | 1.04 | 1.043 | 1.043 | +0.002 (+0.19%) | 595,400 |
| 9 May 2014 | CNY | 1.042 | 1.042 | 1.039 | 1.041 | 1.041 | -0.001 (-0.10%) | 638,500 |
