| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 5.0947 | 5.1479 | 5.0651 | 5.1006 | 5.1006 | +0.012 (+0.23%) | 9,248,041 |
| 26 Jun 2014 | CNY | 5.0178 | 5.1006 | 5.0118 | 5.0888 | 5.0888 | +0.077 (+1.54%) | 12,086,945 |
| 25 Jun 2014 | CNY | 5.0178 | 5.0237 | 4.9586 | 5.0118 | 5.0118 | +0.018 (+0.35%) | 7,348,772 |
| 24 Jun 2014 | CNY | 4.9231 | 4.9941 | 4.9231 | 4.9941 | 4.9941 | +0.071 (+1.44%) | 6,920,761 |
| 23 Jun 2014 | CNY | 4.9349 | 4.9882 | 4.9172 | 4.9231 | 4.9231 | -0.006 (-0.12%) | 7,238,423 |
| 20 Jun 2014 | CNY | 4.8225 | 4.9467 | 4.8225 | 4.929 | 4.929 | +0.106 (+2.21%) | 6,534,435 |
| 19 Jun 2014 | CNY | 4.8935 | 5.0059 | 4.8047 | 4.8225 | 4.8225 | -0.095 (-1.93%) | 11,272,075 |
| 18 Jun 2014 | CNY | 4.8935 | 4.9527 | 4.8521 | 4.9172 | 4.9172 | +0.03 (+0.61%) | 9,221,954 |
| 17 Jun 2014 | CNY | 4.9704 | 4.9704 | 4.8639 | 4.8876 | 4.8876 | -0.089 (-1.78%) | 11,424,396 |
| 16 Jun 2014 | CNY | 4.9823 | 5.0178 | 4.9527 | 4.9763 | 4.9763 | +0.006 (+0.12%) | 9,741,918 |
| 13 Jun 2014 | CNY | 4.9231 | 5.0059 | 4.8994 | 4.9704 | 4.9704 | +0.053 (+1.08%) | 11,531,240 |
| 12 Jun 2014 | CNY | 4.9704 | 5.0296 | 4.9053 | 4.9172 | 4.9172 | -0.095 (-1.89%) | 12,562,991 |
| 11 Jun 2014 | CNY | 5.0947 | 5.1716 | 4.9704 | 5.0118 | 5.0118 | +0.018 (+0.35%) | 16,036,300 |
| 10 Jun 2014 | CNY | 4.8994 | 5.0178 | 4.8935 | 4.9941 | 4.9941 | +0.071 (+1.44%) | 10,605,993 |
| 9 Jun 2014 | CNY | 5 | 5.071 | 4.9053 | 4.9231 | 4.9231 | -0.077 (-1.54%) | 11,243,522 |
| 6 Jun 2014 | CNY | 5.0592 | 5.0592 | 4.9408 | 5 | 5 | -0.089 (-1.75%) | 16,033,269 |
| 5 Jun 2014 | CNY | 5.0414 | 5.1006 | 4.9823 | 5.0888 | 5.0888 | +0.03 (+0.59%) | 12,709,318 |
| 4 Jun 2014 | CNY | 5.2308 | 5.2544 | 5.0118 | 5.0592 | 5.0592 | -0.172 (-3.28%) | 21,144,849 |
| 3 Jun 2014 | CNY | 5.2367 | 5.3136 | 5.1834 | 5.2308 | 5.2308 | -0.006 (-0.11%) | 18,139,800 |
| 30 May 2014 | CNY | 5.3254 | 5.4083 | 5.2249 | 5.2367 | 5.2367 | -0.148 (-2.75%) | 31,721,445 |
| 29 May 2014 | CNY | 5.1065 | 5.5325 | 5.0592 | 5.3846 | 5.3846 | +0.302 (+5.94%) | 59,667,716 |
| 28 May 2014 | CNY | 5.2781 | 5.2781 | 5.0178 | 5.0828 | 5.0828 | +0.272 (+5.66%) | 53,561,012 |
| 27 May 2014 | CNY | 4.8225 | 4.8817 | 4.7929 | 4.8107 | 4.8107 | 0.0 (0.0%) | 10,982,284 |
| 26 May 2014 | CNY | 4.9408 | 4.9763 | 4.7988 | 4.8107 | 4.8107 | -0.207 (-4.13%) | 21,460,133 |
| 23 May 2014 | CNY | 4.9408 | 5.0414 | 4.9231 | 5.0178 | 5.0178 | +0.042 (+0.83%) | 9,642,507 |
| 22 May 2014 | CNY | 5.0414 | 5.0888 | 4.9467 | 4.9763 | 4.9763 | -0.035 (-0.71%) | 15,615,647 |
| 21 May 2014 | CNY | 4.8757 | 5.0178 | 4.8462 | 5.0118 | 5.0118 | +0.124 (+2.54%) | 10,650,376 |
| 20 May 2014 | CNY | 4.9112 | 4.9645 | 4.8521 | 4.8876 | 4.8876 | 0.0 (0.0%) | 10,407,450 |
| 19 May 2014 | CNY | 4.9763 | 5.1065 | 4.858 | 4.8876 | 4.8876 | -0.083 (-1.67%) | 16,064,132 |
| 16 May 2014 | CNY | 4.9349 | 4.9882 | 4.8521 | 4.9704 | 4.9704 | +0.035 (+0.72%) | 12,329,050 |
