| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | CNY | 5.9154 | 6.0077 | 5.9077 | 5.9692 | 5.9692 | +0.038 (+0.65%) | 3,811,278 |
| 26 Jun 2014 | CNY | 5.8846 | 5.9615 | 5.8846 | 5.9308 | 5.9308 | +0.038 (+0.65%) | 2,860,757 |
| 25 Jun 2014 | CNY | 5.9385 | 5.9846 | 5.8846 | 5.8923 | 5.8923 | -0.046 (-0.78%) | 2,387,149 |
| 24 Jun 2014 | CNY | 5.8846 | 6.0308 | 5.8769 | 5.9385 | 5.9385 | +0.046 (+0.78%) | 3,842,030 |
| 23 Jun 2014 | CNY | 5.8769 | 5.9308 | 5.8769 | 5.8923 | 5.8923 | +0.008 (+0.13%) | 1,873,493 |
| 20 Jun 2014 | CNY | 5.8308 | 5.8846 | 5.8308 | 5.8846 | 5.8846 | +0.061 (+1.06%) | 2,378,056 |
| 19 Jun 2014 | CNY | 5.9462 | 6 | 5.7846 | 5.8231 | 5.8231 | -0.154 (-2.57%) | 4,067,524 |
| 18 Jun 2014 | CNY | 6.0615 | 6.0692 | 5.9692 | 5.9769 | 5.9769 | -0.085 (-1.40%) | 3,877,083 |
| 17 Jun 2014 | CNY | 6.1539 | 6.1539 | 6.0462 | 6.0615 | 6.0615 | -0.1 (-1.62%) | 4,111,357 |
| 16 Jun 2014 | CNY | 6.1615 | 6.1769 | 6.1154 | 6.1615 | 6.1615 | 0.0 (0.0%) | 2,657,339 |
| 13 Jun 2014 | CNY | 6.1077 | 6.1846 | 6.1 | 6.1615 | 6.1615 | +0.038 (+0.63%) | 2,237,925 |
| 12 Jun 2014 | CNY | 6.1846 | 6.1846 | 6.1077 | 6.1231 | 6.1231 | -0.054 (-0.87%) | 2,259,367 |
| 11 Jun 2014 | CNY | 6.1539 | 6.2 | 6.1154 | 6.1769 | 6.1769 | +0.031 (+0.50%) | 2,607,659 |
| 10 Jun 2014 | CNY | 6.1 | 6.1539 | 6.0539 | 6.1462 | 6.1462 | +0.062 (+1.01%) | 2,821,104 |
| 9 Jun 2014 | CNY | 6.1231 | 6.1769 | 6.0769 | 6.0846 | 6.0846 | -0.038 (-0.63%) | 2,754,376 |
| 6 Jun 2014 | CNY | 6.1308 | 6.1615 | 6.0846 | 6.1231 | 6.1231 | -0.008 (-0.13%) | 2,420,068 |
| 5 Jun 2014 | CNY | 6.0769 | 6.1385 | 6.0615 | 6.1308 | 6.1308 | +0.038 (+0.63%) | 3,080,257 |
| 4 Jun 2014 | CNY | 6.1462 | 6.1615 | 6.0539 | 6.0923 | 6.0923 | -0.046 (-0.75%) | 3,862,504 |
| 3 Jun 2014 | CNY | 6.2462 | 6.2539 | 6.1231 | 6.1385 | 6.1385 | -0.108 (-1.72%) | 5,731,078 |
| 30 May 2014 | CNY | 6.1923 | 6.2692 | 6.1923 | 6.2462 | 6.2462 | +0.054 (+0.87%) | 3,266,070 |
| 29 May 2014 | CNY | 6.2769 | 6.2769 | 6.1846 | 6.1923 | 6.1923 | -0.092 (-1.47%) | 3,638,624 |
| 28 May 2014 | CNY | 6.2615 | 6.2846 | 6.1923 | 6.2846 | 6.2846 | +0.023 (+0.37%) | 4,928,123 |
| 27 May 2014 | CNY | 6.2846 | 6.3231 | 6.2615 | 6.2615 | 6.2615 | -0.046 (-0.73%) | 3,318,664 |
| 26 May 2014 | CNY | 6.3385 | 6.3769 | 6.2692 | 6.3077 | 6.3077 | -0.023 (-0.36%) | 4,328,086 |
| 23 May 2014 | CNY | 6.3385 | 6.3923 | 6.2769 | 6.3308 | 6.3308 | -0.023 (-0.36%) | 4,583,787 |
| 22 May 2014 | CNY | 6.3539 | 6.4077 | 6.3154 | 6.3539 | 6.3539 | -0.008 (-0.12%) | 3,559,071 |
| 21 May 2014 | CNY | 6.2692 | 6.3615 | 6.2077 | 6.3615 | 6.3615 | +0.061 (+0.98%) | 2,089,709 |
| 20 May 2014 | CNY | 6.3462 | 6.4077 | 6.2769 | 6.3 | 6.3 | +0.008 (+0.12%) | 3,093,581 |
| 19 May 2014 | CNY | 6.3 | 6.3077 | 6.2154 | 6.2923 | 6.2923 | 0.0 (0.0%) | 2,151,441 |
| 16 May 2014 | CNY | 6.4385 | 6.4539 | 6.2308 | 6.2923 | 6.2923 | -0.146 (-2.27%) | 4,863,259 |
