| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 6.87 | 6.88 | 6.79 | 6.81 | 6.81 | -0.05 (-0.73%) | 7,340,688 |
| 3 Jul 2014 | CNY | 6.91 | 6.97 | 6.82 | 6.86 | 6.86 | +0.01 (+0.15%) | 13,561,230 |
| 2 Jul 2014 | CNY | 6.84 | 6.91 | 6.78 | 6.85 | 6.85 | -0.06 (-0.87%) | 10,906,546 |
| 1 Jul 2014 | CNY | 6.71 | 7.04 | 6.69 | 6.91 | 6.91 | +0.2 (+2.98%) | 17,126,261 |
| 30 Jun 2014 | CNY | 6.7 | 6.73 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 7,149,166 |
| 27 Jun 2014 | CNY | 6.71 | 6.77 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 6,780,113 |
| 26 Jun 2014 | CNY | 6.69 | 6.74 | 6.65 | 6.72 | 6.72 | +0.04 (+0.60%) | 6,570,363 |
| 25 Jun 2014 | CNY | 6.73 | 6.74 | 6.62 | 6.68 | 6.68 | -0.07 (-1.04%) | 5,705,442 |
| 24 Jun 2014 | CNY | 6.79 | 6.79 | 6.71 | 6.75 | 6.75 | +0.04 (+0.60%) | 7,558,519 |
| 23 Jun 2014 | CNY | 6.69 | 6.8 | 6.68 | 6.71 | 6.71 | +0.01 (+0.15%) | 8,935,274 |
| 20 Jun 2014 | CNY | 6.54 | 6.78 | 6.53 | 6.7 | 6.7 | +0.15 (+2.29%) | 11,128,364 |
| 19 Jun 2014 | CNY | 6.83 | 6.83 | 6.51 | 6.55 | 6.55 | -0.29 (-4.24%) | 17,776,340 |
| 18 Jun 2014 | CNY | 6.51 | 6.84 | 6.49 | 6.84 | 6.84 | +0.33 (+5.07%) | 26,123,940 |
| 17 Jun 2014 | CNY | 6.62 | 6.63 | 6.5 | 6.51 | 6.51 | -0.13 (-1.96%) | 13,425,736 |
| 16 Jun 2014 | CNY | 6.62 | 6.65 | 6.58 | 6.64 | 6.64 | +0.02 (+0.30%) | 9,792,624 |
| 13 Jun 2014 | CNY | 6.63 | 6.67 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 13,391,798 |
| 12 Jun 2014 | CNY | 6.68 | 6.71 | 6.62 | 6.62 | 6.62 | -0.07 (-1.05%) | 9,692,125 |
| 11 Jun 2014 | CNY | 6.74 | 6.74 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 6,731,211 |
| 10 Jun 2014 | CNY | 6.69 | 6.76 | 6.64 | 6.73 | 6.73 | +0.08 (+1.20%) | 6,732,784 |
| 9 Jun 2014 | CNY | 6.71 | 6.73 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 5,566,807 |
| 6 Jun 2014 | CNY | 6.82 | 6.83 | 6.68 | 6.71 | 6.71 | -0.12 (-1.76%) | 7,217,706 |
| 5 Jun 2014 | CNY | 6.79 | 6.84 | 6.74 | 6.83 | 6.83 | +0.03 (+0.44%) | 6,497,855 |
| 4 Jun 2014 | CNY | 6.81 | 6.83 | 6.74 | 6.8 | 6.8 | +0.01 (+0.15%) | 6,983,986 |
| 3 Jun 2014 | CNY | 6.9 | 6.93 | 6.78 | 6.79 | 6.79 | -0.12 (-1.74%) | 6,787,773 |
| 30 May 2014 | CNY | 6.87 | 6.93 | 6.85 | 6.91 | 6.91 | +0.04 (+0.58%) | 6,695,777 |
| 29 May 2014 | CNY | 7.06 | 7.08 | 6.86 | 6.87 | 6.87 | -0.2 (-2.83%) | 11,530,546 |
| 28 May 2014 | CNY | 7.04 | 7.07 | 7.02 | 7.07 | 7.07 | +0.02 (+0.28%) | 6,983,494 |
| 27 May 2014 | CNY | 7.1 | 7.13 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 6,376,844 |
| 26 May 2014 | CNY | 7.1 | 7.13 | 7.09 | 7.12 | 7.12 | +0.03 (+0.42%) | 6,336,751 |
| 23 May 2014 | CNY | 7.08 | 7.09 | 7.03 | 7.09 | 7.09 | +0.03 (+0.42%) | 4,874,306 |
