| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | +0.01 (+0.51%) | 26,812,381 |
| 3 Jul 2014 | CNY | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 42,114,431 |
| 2 Jul 2014 | CNY | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 24,813,098 |
| 1 Jul 2014 | CNY | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 14,022,495 |
| 30 Jun 2014 | CNY | 1.91 | 1.94 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 33,160,983 |
| 27 Jun 2014 | CNY | 1.89 | 1.96 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 46,261,351 |
| 26 Jun 2014 | CNY | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 12,802,700 |
| 25 Jun 2014 | CNY | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 13,274,473 |
| 24 Jun 2014 | CNY | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 12,141,653 |
| 23 Jun 2014 | CNY | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 10,456,943 |
| 20 Jun 2014 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 11,452,434 |
| 19 Jun 2014 | CNY | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 26,218,659 |
| 18 Jun 2014 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 20,510,576 |
| 17 Jun 2014 | CNY | 1.91 | 1.98 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 41,029,714 |
| 16 Jun 2014 | CNY | 1.92 | 1.96 | 1.9 | 1.92 | 1.92 | +0.04 (+2.13%) | 40,791,903 |
| 13 Jun 2014 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 29,940,881 |
| 12 Jun 2014 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 12,438,597 |
| 11 Jun 2014 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 9,880,750 |
| 10 Jun 2014 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 11,225,018 |
| 9 Jun 2014 | CNY | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 15,867,106 |
| 6 Jun 2014 | CNY | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 31,299,225 |
| 5 Jun 2014 | CNY | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 10,289,885 |
| 4 Jun 2014 | CNY | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 10,003,793 |
| 3 Jun 2014 | CNY | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 11,599,571 |
| 30 May 2014 | CNY | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 11,096,791 |
| 29 May 2014 | CNY | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 10,257,382 |
| 28 May 2014 | CNY | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 12,671,185 |
| 27 May 2014 | CNY | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 10,442,699 |
| 26 May 2014 | CNY | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 10,866,397 |
| 23 May 2014 | CNY | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 13,423,848 |
