| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | CNY | 1.7837 | 1.822 | 1.7582 | 1.771 | 1.771 | +0.025 (+1.46%) | 12,145,202 |
| 23 Jun 2014 | CNY | 1.7391 | 1.7519 | 1.7328 | 1.7455 | 1.7455 | +0.006 (+0.37%) | 2,920,610 |
| 20 Jun 2014 | CNY | 1.7264 | 1.7455 | 1.7137 | 1.7391 | 1.7391 | +0.006 (+0.36%) | 4,428,672 |
| 19 Jun 2014 | CNY | 1.8028 | 1.8028 | 1.7073 | 1.7328 | 1.7328 | -0.07 (-3.88%) | 9,090,689 |
| 18 Jun 2014 | CNY | 1.771 | 1.8283 | 1.771 | 1.8028 | 1.8028 | +0.025 (+1.43%) | 9,886,228 |
| 17 Jun 2014 | CNY | 1.7774 | 1.7901 | 1.771 | 1.7774 | 1.7774 | -0.006 (-0.35%) | 4,412,328 |
| 16 Jun 2014 | CNY | 1.7901 | 1.7901 | 1.771 | 1.7837 | 1.7837 | 0.0 (0.0%) | 4,948,531 |
| 13 Jun 2014 | CNY | 1.7582 | 1.7901 | 1.7519 | 1.7837 | 1.7837 | +0.025 (+1.45%) | 7,449,085 |
| 12 Jun 2014 | CNY | 1.7519 | 1.7837 | 1.7391 | 1.7582 | 1.7582 | +0.006 (+0.36%) | 4,054,932 |
| 11 Jun 2014 | CNY | 1.7519 | 1.7646 | 1.7391 | 1.7519 | 1.7519 | -0.006 (-0.36%) | 3,299,300 |
| 10 Jun 2014 | CNY | 1.7391 | 1.7646 | 1.7328 | 1.7582 | 1.7582 | +0.019 (+1.10%) | 3,537,163 |
| 9 Jun 2014 | CNY | 1.7519 | 1.7519 | 1.7264 | 1.7391 | 1.7391 | -0.013 (-0.73%) | 3,328,372 |
| 6 Jun 2014 | CNY | 1.771 | 1.771 | 1.7328 | 1.7519 | 1.7519 | -0.019 (-1.08%) | 4,790,999 |
| 5 Jun 2014 | CNY | 1.7391 | 1.7774 | 1.7328 | 1.771 | 1.771 | +0.032 (+1.83%) | 4,674,338 |
| 4 Jun 2014 | CNY | 1.7646 | 1.771 | 1.72 | 1.7391 | 1.7391 | -0.032 (-1.80%) | 5,327,747 |
| 3 Jun 2014 | CNY | 1.7646 | 1.7774 | 1.7582 | 1.771 | 1.771 | +0.006 (+0.36%) | 4,815,233 |
| 30 May 2014 | CNY | 1.771 | 1.7837 | 1.7455 | 1.7646 | 1.7646 | -0.013 (-0.72%) | 7,178,421 |
| 29 May 2014 | CNY | 1.7837 | 1.8283 | 1.771 | 1.7774 | 1.7774 | 0.0 (0.0%) | 10,830,221 |
| 28 May 2014 | CNY | 1.7519 | 1.7965 | 1.7391 | 1.7774 | 1.7774 | +0.025 (+1.46%) | 7,522,464 |
| 27 May 2014 | CNY | 1.771 | 1.771 | 1.7455 | 1.7519 | 1.7519 | -0.025 (-1.43%) | 4,771,490 |
| 26 May 2014 | CNY | 1.7774 | 1.7837 | 1.7519 | 1.7774 | 1.7774 | -0.006 (-0.35%) | 7,045,576 |
| 23 May 2014 | CNY | 1.7646 | 1.7901 | 1.7455 | 1.7837 | 1.7837 | 0.0 (0.0%) | 14,017,980 |
| 22 May 2014 | CNY | 1.7455 | 1.8793 | 1.7391 | 1.7837 | 1.7837 | +0.038 (+2.19%) | 25,251,577 |
| 21 May 2014 | CNY | 1.7646 | 1.7646 | 1.7264 | 1.7455 | 1.7455 | -0.032 (-1.79%) | 7,844,894 |
| 20 May 2014 | CNY | 1.7965 | 1.8092 | 1.7646 | 1.7774 | 1.7774 | -0.019 (-1.06%) | 4,289,874 |
| 19 May 2014 | CNY | 1.771 | 1.8283 | 1.7582 | 1.7965 | 1.7965 | +0.013 (+0.72%) | 9,181,398 |
| 16 May 2014 | CNY | 1.7264 | 1.8092 | 1.72 | 1.7837 | 1.7837 | +0.057 (+3.32%) | 12,310,962 |
| 15 May 2014 | CNY | 1.7519 | 1.7582 | 1.7137 | 1.7264 | 1.7264 | -0.032 (-1.81%) | 4,092,636 |
| 14 May 2014 | CNY | 1.7264 | 1.771 | 1.7264 | 1.7582 | 1.7582 | +0.025 (+1.47%) | 4,477,506 |
| 13 May 2014 | CNY | 1.7519 | 1.7519 | 1.7264 | 1.7328 | 1.7328 | -0.019 (-1.09%) | 4,132,473 |
