| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2014 | CNY | 6.6077 | 6.6769 | 6.5231 | 6.5385 | 6.5385 | -0.061 (-0.93%) | 1,593,944 |
| 9 Jul 2014 | CNY | 6.6769 | 6.6769 | 6.5846 | 6.6 | 6.6 | -0.108 (-1.61%) | 2,163,163 |
| 8 Jul 2014 | CNY | 6.6769 | 6.7077 | 6.6 | 6.7077 | 6.7077 | 0.0 (0.0%) | 1,441,057 |
| 7 Jul 2014 | CNY | 6.5231 | 6.7308 | 6.5 | 6.7077 | 6.7077 | +0.192 (+2.95%) | 3,363,773 |
| 4 Jul 2014 | CNY | 6.6154 | 6.6462 | 6.4769 | 6.5154 | 6.5154 | -0.1 (-1.51%) | 1,624,285 |
| 3 Jul 2014 | CNY | 6.6154 | 6.7154 | 6.5692 | 6.6154 | 6.6154 | 0.0 (0.0%) | 2,190,011 |
| 2 Jul 2014 | CNY | 6.5462 | 6.6231 | 6.5077 | 6.6154 | 6.6154 | +0.023 (+0.35%) | 1,751,906 |
| 1 Jul 2014 | CNY | 6.5385 | 6.6539 | 6.5 | 6.5923 | 6.5923 | +0.031 (+0.47%) | 1,479,969 |
| 30 Jun 2014 | CNY | 6.4539 | 6.5692 | 6.4462 | 6.5615 | 6.5615 | +0.115 (+1.79%) | 1,890,720 |
| 27 Jun 2014 | CNY | 6.4462 | 6.5615 | 6.3692 | 6.4462 | 6.4462 | -0.008 (-0.12%) | 6,246,562 |
| 26 Jun 2014 | CNY | 6.4615 | 6.5231 | 6.3923 | 6.4539 | 6.4539 | -0.015 (-0.24%) | 2,077,336 |
| 25 Jun 2014 | CNY | 6.5077 | 6.5462 | 6.4462 | 6.4692 | 6.4692 | -0.069 (-1.06%) | 1,074,291 |
| 24 Jun 2014 | CNY | 6.6154 | 6.6154 | 6.4539 | 6.5385 | 6.5385 | -0.031 (-0.47%) | 3,662,306 |
| 23 Jun 2014 | CNY | 6.6615 | 6.6846 | 6.5385 | 6.5692 | 6.5692 | -0.146 (-2.18%) | 1,997,719 |
| 20 Jun 2014 | CNY | 6.6 | 6.7308 | 6.4615 | 6.7154 | 6.7154 | +0.162 (+2.46%) | 6,398,605 |
| 19 Jun 2014 | CNY | 6.5 | 6.7154 | 6.3231 | 6.5539 | 6.5539 | +0.054 (+0.83%) | 4,191,323 |
| 18 Jun 2014 | CNY | 6.9077 | 6.9385 | 6.4692 | 6.5 | 6.5 | -0.4 (-5.80%) | 3,763,193 |
| 17 Jun 2014 | CNY | 6.8462 | 6.9385 | 6.8462 | 6.9 | 6.9 | +0.031 (+0.45%) | 1,731,523 |
| 16 Jun 2014 | CNY | 6.9077 | 6.9923 | 6.8462 | 6.8692 | 6.8692 | -0.038 (-0.56%) | 1,424,887 |
| 13 Jun 2014 | CNY | 6.8923 | 7 | 6.8615 | 6.9077 | 6.9077 | 0.0 (0.0%) | 2,370,322 |
| 12 Jun 2014 | CNY | 6.7 | 6.9923 | 6.6692 | 6.9077 | 6.9077 | +0.177 (+2.63%) | 3,303,664 |
| 11 Jun 2014 | CNY | 6.7 | 6.7615 | 6.6462 | 6.7308 | 6.7308 | +0.008 (+0.11%) | 1,823,753 |
| 10 Jun 2014 | CNY | 6.7615 | 6.8077 | 6.6923 | 6.7231 | 6.7231 | -0.038 (-0.57%) | 3,261,230 |
| 9 Jun 2014 | CNY | 6.8539 | 6.8615 | 6.6769 | 6.7615 | 6.7615 | -0.092 (-1.35%) | 2,757,225 |
| 6 Jun 2014 | CNY | 6.9 | 6.9 | 6.7923 | 6.8539 | 6.8539 | -0.054 (-0.78%) | 1,401,571 |
| 5 Jun 2014 | CNY | 6.7308 | 6.9692 | 6.7308 | 6.9077 | 6.9077 | +0.077 (+1.13%) | 6,017,687 |
| 4 Jun 2014 | CNY | 6.8539 | 6.8769 | 6.7231 | 6.8308 | 6.8308 | -0.015 (-0.22%) | 3,948,348 |
| 3 Jun 2014 | CNY | 6.6615 | 6.8846 | 6.6 | 6.8462 | 6.8462 | +0.177 (+2.65%) | 7,997,190 |
| 30 May 2014 | CNY | 6.4692 | 6.7692 | 6.4692 | 6.6692 | 6.6692 | +0.108 (+1.64%) | 3,544,377 |
| 29 May 2014 | CNY | 6.8077 | 6.8231 | 6.5385 | 6.5615 | 6.5615 | -0.231 (-3.40%) | 3,984,719 |
