| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | CNY | 3.6462 | 3.6923 | 3.6231 | 3.6692 | 3.6692 | +0.038 (+1.06%) | 11,552,892 |
| 25 Jun 2014 | CNY | 3.6615 | 3.7308 | 3.6231 | 3.6308 | 3.6308 | -0.069 (-1.87%) | 12,095,625 |
| 24 Jun 2014 | CNY | 3.6154 | 3.7154 | 3.6 | 3.7 | 3.7 | +0.077 (+2.12%) | 13,605,142 |
| 23 Jun 2014 | CNY | 3.6 | 3.6462 | 3.6 | 3.6231 | 3.6231 | +0.015 (+0.43%) | 10,926,363 |
| 20 Jun 2014 | CNY | 3.6154 | 3.6231 | 3.5462 | 3.6077 | 3.6077 | 0.0 (0.0%) | 10,416,974 |
| 19 Jun 2014 | CNY | 3.7077 | 3.7846 | 3.5923 | 3.6077 | 3.6077 | -0.108 (-2.90%) | 17,594,814 |
| 18 Jun 2014 | CNY | 3.8231 | 3.8308 | 3.6923 | 3.7154 | 3.7154 | -0.254 (-6.39%) | 20,381,740 |
| 17 Jun 2014 | CNY | 3.9462 | 3.9692 | 3.9231 | 3.9692 | 3.9692 | 0.0 (0.0%) | 17,934,343 |
| 16 Jun 2014 | CNY | 3.9462 | 3.9769 | 3.9231 | 3.9692 | 3.9692 | +0.023 (+0.58%) | 15,749,418 |
| 13 Jun 2014 | CNY | 3.9077 | 3.9846 | 3.8769 | 3.9462 | 3.9462 | +0.038 (+0.99%) | 24,546,622 |
| 12 Jun 2014 | CNY | 4.0231 | 4.0231 | 3.8923 | 3.9077 | 3.9077 | -0.077 (-1.93%) | 20,965,332 |
| 11 Jun 2014 | CNY | 3.9615 | 4.0385 | 3.9462 | 3.9846 | 3.9846 | +0.061 (+1.57%) | 32,088,122 |
| 10 Jun 2014 | CNY | 3.8769 | 3.9308 | 3.8077 | 3.9231 | 3.9231 | +0.031 (+0.79%) | 28,491,290 |
| 9 Jun 2014 | CNY | 3.9231 | 3.9615 | 3.8769 | 3.8923 | 3.8923 | -0.062 (-1.56%) | 16,361,959 |
| 6 Jun 2014 | CNY | 3.9769 | 3.9846 | 3.8615 | 3.9539 | 3.9539 | -0.015 (-0.39%) | 21,624,814 |
| 5 Jun 2014 | CNY | 3.9231 | 3.9769 | 3.9077 | 3.9692 | 3.9692 | +0.023 (+0.58%) | 16,880,520 |
| 4 Jun 2014 | CNY | 4.0769 | 4.1077 | 3.9 | 3.9462 | 3.9462 | -0.162 (-3.93%) | 33,132,269 |
| 3 Jun 2014 | CNY | 4.1692 | 4.2 | 4.1 | 4.1077 | 4.1077 | -0.054 (-1.29%) | 26,625,959 |
| 30 May 2014 | CNY | 4.1 | 4.1923 | 4.0846 | 4.1615 | 4.1615 | +0.069 (+1.69%) | 28,387,992 |
| 29 May 2014 | CNY | 4.1615 | 4.2 | 4.0846 | 4.0923 | 4.0923 | -0.062 (-1.48%) | 31,970,746 |
| 28 May 2014 | CNY | 4.1 | 4.1692 | 4.0692 | 4.1539 | 4.1539 | +0.031 (+0.75%) | 24,445,313 |
| 27 May 2014 | CNY | 4.2615 | 4.2615 | 4.0923 | 4.1231 | 4.1231 | -0.154 (-3.60%) | 38,119,792 |
| 26 May 2014 | CNY | 4.2231 | 4.3615 | 4.2077 | 4.2769 | 4.2769 | +0.061 (+1.46%) | 54,667,763 |
| 23 May 2014 | CNY | 4.1923 | 4.2692 | 4.1615 | 4.2154 | 4.2154 | 0.0 (0.0%) | 32,298,448 |
| 22 May 2014 | CNY | 4.3154 | 4.3539 | 4.1923 | 4.2154 | 4.2154 | -0.146 (-3.35%) | 63,447,235 |
| 21 May 2014 | CNY | 4.3539 | 4.4385 | 4.2462 | 4.3615 | 4.3615 | 0.0 (0.0%) | 64,964,389 |
| 20 May 2014 | CNY | 4.4154 | 4.6615 | 4.3154 | 4.3615 | 4.3615 | +0.123 (+2.90%) | 117,388,281 |
| 19 May 2014 | CNY | 4.3077 | 4.3462 | 4.1462 | 4.2385 | 4.2385 | -0.046 (-1.08%) | 48,488,242 |
| 16 May 2014 | CNY | 4.1692 | 4.3231 | 4.1077 | 4.2846 | 4.2846 | -0.177 (-3.97%) | 99,770,183 |
| 15 May 2014 | CNY | 4.4615 | 4.4615 | 4.4615 | 4.4615 | 4.4615 | 0.0 (0.0%) | 0 |
