| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2014 | CNY | 6.5086 | 6.5914 | 6.3143 | 6.3829 | 6.3829 | -0.177 (-2.70%) | 5,617,370 |
| 15 Jul 2014 | CNY | 6.6343 | 6.7943 | 6.4 | 6.56 | 6.56 | -0.014 (-0.22%) | 13,183,443 |
| 14 Jul 2014 | CNY | 6.3971 | 6.5943 | 6.3686 | 6.5743 | 6.5743 | +0.186 (+2.91%) | 8,864,548 |
| 11 Jul 2014 | CNY | 6.3286 | 6.5171 | 6.2943 | 6.3886 | 6.3886 | +0.063 (+0.99%) | 5,697,573 |
| 10 Jul 2014 | CNY | 6.3314 | 6.4714 | 6.3114 | 6.3257 | 6.3257 | -0.006 (-0.09%) | 5,169,727 |
| 9 Jul 2014 | CNY | 6.5543 | 6.5714 | 6.2914 | 6.3314 | 6.3314 | -0.226 (-3.44%) | 9,466,044 |
| 8 Jul 2014 | CNY | 6.4914 | 6.5714 | 6.4143 | 6.5571 | 6.5571 | +0.051 (+0.79%) | 9,147,785 |
| 7 Jul 2014 | CNY | 6.6086 | 6.6457 | 6.4943 | 6.5057 | 6.5057 | -0.109 (-1.64%) | 4,299,785 |
| 4 Jul 2014 | CNY | 6.5886 | 6.6371 | 6.4629 | 6.6143 | 6.6143 | +0.009 (+0.13%) | 9,150,942 |
| 3 Jul 2014 | CNY | 6.6171 | 6.7943 | 6.5486 | 6.6057 | 6.6057 | -0.006 (-0.09%) | 9,503,466 |
| 2 Jul 2014 | CNY | 6.7143 | 6.7257 | 6.5429 | 6.6114 | 6.6114 | -0.066 (-0.98%) | 12,483,523 |
| 1 Jul 2014 | CNY | 6.5086 | 6.6829 | 6.4 | 6.6771 | 6.6771 | +0.223 (+3.45%) | 13,928,029 |
| 30 Jun 2014 | CNY | 6.3971 | 6.4629 | 6.3286 | 6.4543 | 6.4543 | +0.046 (+0.71%) | 9,048,683 |
| 27 Jun 2014 | CNY | 6.4829 | 6.5486 | 6.3714 | 6.4086 | 6.4086 | -0.054 (-0.84%) | 14,416,860 |
| 26 Jun 2014 | CNY | 6.3257 | 6.5429 | 6.3 | 6.4629 | 6.4629 | +0.112 (+1.76%) | 13,470,796 |
| 25 Jun 2014 | CNY | 6.2057 | 6.3829 | 6.1486 | 6.3514 | 6.3514 | +0.097 (+1.55%) | 9,045,564 |
| 24 Jun 2014 | CNY | 6.2943 | 6.3114 | 6.1429 | 6.2543 | 6.2543 | -0.031 (-0.50%) | 11,915,949 |
| 23 Jun 2014 | CNY | 5.9143 | 6.4429 | 5.9143 | 6.2857 | 6.2857 | +0.429 (+7.32%) | 24,041,598 |
| 20 Jun 2014 | CNY | 5.6171 | 5.8857 | 5.6171 | 5.8571 | 5.8571 | +0.248 (+4.43%) | 7,943,229 |
| 19 Jun 2014 | CNY | 5.8286 | 5.8829 | 5.5629 | 5.6086 | 5.6086 | -0.137 (-2.39%) | 6,718,873 |
| 18 Jun 2014 | CNY | 5.8629 | 5.98 | 5.6971 | 5.7457 | 5.7457 | -0.169 (-2.85%) | 10,275,146 |
| 17 Jun 2014 | CNY | 6.0029 | 6.0114 | 5.9029 | 5.9143 | 5.9143 | -0.083 (-1.38%) | 4,749,598 |
| 16 Jun 2014 | CNY | 5.8971 | 6.0343 | 5.8286 | 5.9971 | 5.9971 | +0.071 (+1.20%) | 9,716,290 |
| 13 Jun 2014 | CNY | 5.8714 | 6.1114 | 5.8629 | 5.9257 | 5.9257 | +0.009 (+0.15%) | 13,459,092 |
| 12 Jun 2014 | CNY | 5.9114 | 5.9429 | 5.8457 | 5.9171 | 5.9171 | -0.011 (-0.19%) | 7,902,478 |
| 11 Jun 2014 | CNY | 5.66 | 5.9629 | 5.66 | 5.9286 | 5.9286 | +0.317 (+5.65%) | 21,468,559 |
| 10 Jun 2014 | CNY | 5.3743 | 5.6143 | 5.3714 | 5.6114 | 5.6114 | +0.24 (+4.47%) | 5,898,305 |
| 9 Jun 2014 | CNY | 5.4 | 5.4486 | 5.3457 | 5.3714 | 5.3714 | -0.029 (-0.53%) | 1,583,862 |
| 6 Jun 2014 | CNY | 5.4286 | 5.5343 | 5.3571 | 5.4 | 5.4 | -0.029 (-0.53%) | 1,978,004 |
| 5 Jun 2014 | CNY | 5.3657 | 5.4343 | 5.3657 | 5.4286 | 5.4286 | +0.026 (+0.48%) | 1,904,136 |
