| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | CNY | 6.53 | 6.61 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 10,120,025 |
| 17 Jul 2014 | CNY | 6.55 | 6.62 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 9,740,195 |
| 16 Jul 2014 | CNY | 6.48 | 6.55 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 8,102,727 |
| 15 Jul 2014 | CNY | 6.54 | 6.54 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 9,307,936 |
| 14 Jul 2014 | CNY | 6.45 | 6.56 | 6.45 | 6.53 | 6.53 | +0.08 (+1.24%) | 11,465,478 |
| 11 Jul 2014 | CNY | 6.4 | 6.53 | 6.4 | 6.45 | 6.45 | +0.02 (+0.31%) | 9,292,345 |
| 10 Jul 2014 | CNY | 6.37 | 6.49 | 6.37 | 6.43 | 6.43 | +0.05 (+0.78%) | 9,036,246 |
| 9 Jul 2014 | CNY | 6.51 | 6.52 | 6.36 | 6.38 | 6.38 | -0.16 (-2.45%) | 15,213,315 |
| 8 Jul 2014 | CNY | 6.5 | 6.68 | 6.46 | 6.54 | 6.54 | +0.24 (+3.81%) | 26,847,495 |
| 7 Jul 2014 | CNY | 6.26 | 6.32 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 7,296,634 |
| 4 Jul 2014 | CNY | 6.23 | 6.3 | 6.23 | 6.26 | 6.26 | 0.0 (0.0%) | 5,391,037 |
| 3 Jul 2014 | CNY | 6.24 | 6.27 | 6.22 | 6.26 | 6.26 | +0.03 (+0.48%) | 6,062,049 |
| 2 Jul 2014 | CNY | 6.28 | 6.28 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 9,287,805 |
| 1 Jul 2014 | CNY | 6.25 | 6.28 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 6,376,110 |
| 30 Jun 2014 | CNY | 6.3 | 6.32 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 10,201,937 |
| 27 Jun 2014 | CNY | 6.26 | 6.32 | 6.2 | 6.27 | 6.27 | +0.03 (+0.48%) | 14,260,464 |
| 26 Jun 2014 | CNY | 6.09 | 6.34 | 6.09 | 6.24 | 6.24 | +0.15 (+2.46%) | 11,821,761 |
| 25 Jun 2014 | CNY | 6.1 | 6.11 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,199,473 |
| 24 Jun 2014 | CNY | 6.09 | 6.1 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 4,049,844 |
| 23 Jun 2014 | CNY | 6.1 | 6.15 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 4,427,573 |
| 20 Jun 2014 | CNY | 6.11 | 6.15 | 6.07 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,406,224 |
| 19 Jun 2014 | CNY | 6.25 | 6.32 | 6.08 | 6.11 | 6.11 | -0.16 (-2.55%) | 7,282,393 |
| 18 Jun 2014 | CNY | 6.25 | 6.32 | 6.24 | 6.27 | 6.27 | +0.01 (+0.16%) | 5,004,258 |
| 17 Jun 2014 | CNY | 6.29 | 6.3 | 6.24 | 6.26 | 6.26 | -0.05 (-0.79%) | 3,867,503 |
| 16 Jun 2014 | CNY | 6.28 | 6.31 | 6.24 | 6.31 | 6.31 | +0.05 (+0.80%) | 5,846,057 |
| 13 Jun 2014 | CNY | 6.22 | 6.29 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 4,711,100 |
| 12 Jun 2014 | CNY | 6.22 | 6.24 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 2,792,315 |
| 11 Jun 2014 | CNY | 6.23 | 6.23 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,894,339 |
| 10 Jun 2014 | CNY | 6.19 | 6.25 | 6.15 | 6.24 | 6.24 | +0.07 (+1.13%) | 3,553,548 |
| 9 Jun 2014 | CNY | 6.18 | 6.22 | 6.17 | 6.17 | 6.17 | -0.03 (-0.48%) | 2,351,615 |
