| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2014 | CNY | 6.56 | 6.69 | 6.42 | 6.58 | 6.58 | +0.03 (+0.46%) | 16,133,177 |
| 4 Jul 2014 | CNY | 6.34 | 6.61 | 6.28 | 6.55 | 6.55 | +0.17 (+2.66%) | 14,533,962 |
| 3 Jul 2014 | CNY | 6.33 | 6.49 | 6.28 | 6.38 | 6.38 | +0.01 (+0.16%) | 10,369,076 |
| 2 Jul 2014 | CNY | 6.4 | 6.46 | 6.26 | 6.37 | 6.37 | -0.06 (-0.93%) | 9,997,993 |
| 1 Jul 2014 | CNY | 6.32 | 6.47 | 6.32 | 6.43 | 6.43 | +0.11 (+1.74%) | 7,934,307 |
| 30 Jun 2014 | CNY | 6.4 | 6.4 | 6.3 | 6.32 | 6.32 | -0.09 (-1.40%) | 8,459,485 |
| 27 Jun 2014 | CNY | 6.36 | 6.59 | 6.31 | 6.41 | 6.41 | 0.0 (0.0%) | 11,126,506 |
| 26 Jun 2014 | CNY | 6.36 | 6.46 | 6.32 | 6.41 | 6.41 | +0.04 (+0.63%) | 8,698,776 |
| 25 Jun 2014 | CNY | 6.48 | 6.63 | 6.34 | 6.37 | 6.37 | -0.13 (-2%) | 8,362,739 |
| 24 Jun 2014 | CNY | 6.68 | 6.75 | 6.46 | 6.5 | 6.5 | -0.29 (-4.27%) | 12,951,559 |
| 23 Jun 2014 | CNY | 6.84 | 6.96 | 6.58 | 6.79 | 6.79 | +0.08 (+1.19%) | 16,398,950 |
| 20 Jun 2014 | CNY | 6.44 | 6.92 | 6.33 | 6.71 | 6.71 | +0.3 (+4.68%) | 19,817,857 |
| 19 Jun 2014 | CNY | 6.46 | 6.61 | 6.17 | 6.41 | 6.41 | -0.15 (-2.29%) | 13,553,973 |
| 18 Jun 2014 | CNY | 6.45 | 6.89 | 6.4 | 6.56 | 6.56 | +0.01 (+0.15%) | 28,193,917 |
| 17 Jun 2014 | CNY | 6.1 | 6.68 | 6.05 | 6.55 | 6.55 | +0.45 (+7.38%) | 25,514,436 |
| 16 Jun 2014 | CNY | 5.98 | 6.12 | 5.98 | 6.1 | 6.1 | +0.07 (+1.16%) | 6,617,996 |
| 13 Jun 2014 | CNY | 6 | 6.12 | 5.88 | 6.03 | 6.03 | +0.05 (+0.84%) | 8,733,178 |
| 12 Jun 2014 | CNY | 5.93 | 6.09 | 5.9 | 5.98 | 5.98 | +0.04 (+0.67%) | 6,974,692 |
| 11 Jun 2014 | CNY | 5.92 | 5.98 | 5.84 | 5.94 | 5.94 | +0.02 (+0.34%) | 4,620,291 |
| 10 Jun 2014 | CNY | 5.88 | 5.95 | 5.74 | 5.92 | 5.92 | +0.06 (+1.02%) | 5,385,640 |
| 9 Jun 2014 | CNY | 5.96 | 6.03 | 5.84 | 5.86 | 5.86 | -0.12 (-2.01%) | 3,680,821 |
| 6 Jun 2014 | CNY | 5.93 | 6.04 | 5.86 | 5.98 | 5.98 | +0.04 (+0.67%) | 4,837,041 |
| 5 Jun 2014 | CNY | 5.83 | 5.96 | 5.8 | 5.94 | 5.94 | +0.08 (+1.37%) | 5,367,684 |
| 4 Jun 2014 | CNY | 6.03 | 6.03 | 5.81 | 5.86 | 5.86 | -0.22 (-3.62%) | 6,068,453 |
| 3 Jun 2014 | CNY | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | -0.01 (-0.16%) | 3,343,788 |
| 30 May 2014 | CNY | 6.11 | 6.15 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 3,495,509 |
| 29 May 2014 | CNY | 6.22 | 6.27 | 6.09 | 6.11 | 6.11 | -0.17 (-2.71%) | 7,317,766 |
| 28 May 2014 | CNY | 6.14 | 6.47 | 6.05 | 6.28 | 6.28 | +0.14 (+2.28%) | 11,381,088 |
| 27 May 2014 | CNY | 6.25 | 6.29 | 6.14 | 6.14 | 6.14 | -0.14 (-2.23%) | 4,655,432 |
| 26 May 2014 | CNY | 6.29 | 6.33 | 6.18 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,086,882 |
