| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | CNY | 6.6042 | 6.7292 | 6.5764 | 6.7222 | 6.7222 | +0.132 (+2.00%) | 15,077,607 |
| 25 Jul 2014 | CNY | 6.6111 | 6.625 | 6.5139 | 6.5903 | 6.5903 | -0.014 (-0.21%) | 6,483,723 |
| 24 Jul 2014 | CNY | 6.6875 | 6.6875 | 6.5486 | 6.6042 | 6.6042 | -0.056 (-0.83%) | 8,666,726 |
| 23 Jul 2014 | CNY | 6.75 | 6.75 | 6.5972 | 6.6597 | 6.6597 | -0.07 (-1.03%) | 9,675,966 |
| 22 Jul 2014 | CNY | 6.6944 | 6.7361 | 6.6458 | 6.7292 | 6.7292 | +0.042 (+0.62%) | 10,161,165 |
| 21 Jul 2014 | CNY | 6.75 | 6.75 | 6.625 | 6.6875 | 6.6875 | -0.069 (-1.03%) | 6,967,864 |
| 18 Jul 2014 | CNY | 6.7292 | 6.8264 | 6.6319 | 6.7569 | 6.7569 | -0.049 (-0.72%) | 10,491,626 |
| 17 Jul 2014 | CNY | 7.0347 | 7.0833 | 6.5972 | 6.8056 | 6.8056 | -0.326 (-4.58%) | 19,603,408 |
| 16 Jul 2014 | CNY | 7.7153 | 7.7708 | 7.0625 | 7.1319 | 7.1319 | -0.715 (-9.12%) | 26,297,288 |
| 15 Jul 2014 | CNY | 8 | 8 | 7.7917 | 7.8472 | 7.8472 | -0.118 (-1.48%) | 6,456,237 |
| 14 Jul 2014 | CNY | 7.9097 | 7.9861 | 7.8472 | 7.9653 | 7.9653 | +0.083 (+1.06%) | 2,751,760 |
| 11 Jul 2014 | CNY | 7.8611 | 7.9306 | 7.8403 | 7.8819 | 7.8819 | +0.021 (+0.26%) | 3,350,664 |
| 10 Jul 2014 | CNY | 7.9444 | 8.1111 | 7.8403 | 7.8611 | 7.8611 | -0.125 (-1.57%) | 3,091,878 |
| 9 Jul 2014 | CNY | 8.1806 | 8.1806 | 7.9722 | 7.9861 | 7.9861 | -0.201 (-2.46%) | 2,106,571 |
| 8 Jul 2014 | CNY | 8.2292 | 8.2292 | 8.1319 | 8.1875 | 8.1875 | -0.056 (-0.67%) | 2,202,167 |
| 7 Jul 2014 | CNY | 8.2014 | 8.2639 | 8.0972 | 8.2431 | 8.2431 | +0.062 (+0.76%) | 3,326,497 |
| 4 Jul 2014 | CNY | 8.1806 | 8.2153 | 8.1042 | 8.1806 | 8.1806 | +0.021 (+0.26%) | 2,942,225 |
| 3 Jul 2014 | CNY | 8.2014 | 8.2153 | 8.0694 | 8.1597 | 8.1597 | -0.042 (-0.51%) | 3,312,132 |
| 2 Jul 2014 | CNY | 8.2569 | 8.3125 | 8.1597 | 8.2014 | 8.2014 | -0.062 (-0.76%) | 3,604,546 |
| 1 Jul 2014 | CNY | 8.25 | 8.2986 | 8.1806 | 8.2639 | 8.2639 | +0.014 (+0.17%) | 2,783,059 |
| 30 Jun 2014 | CNY | 8.0833 | 8.2986 | 8.0417 | 8.25 | 8.25 | +0.167 (+2.06%) | 3,053,394 |
| 27 Jun 2014 | CNY | 8.0347 | 8.1528 | 7.9583 | 8.0833 | 8.0833 | +0.007 (+0.09%) | 3,443,084 |
| 26 Jun 2014 | CNY | 7.9514 | 8.0972 | 7.9514 | 8.0764 | 8.0764 | +0.062 (+0.78%) | 3,528,907 |
| 25 Jun 2014 | CNY | 7.9931 | 8.1389 | 7.8333 | 8.0139 | 8.0139 | -0.09 (-1.11%) | 4,378,353 |
| 24 Jun 2014 | CNY | 8.3333 | 8.5 | 7.9097 | 8.1042 | 8.1042 | -0.444 (-5.20%) | 9,650,021 |
| 23 Jun 2014 | CNY | 8.5903 | 8.9306 | 8.5069 | 8.5486 | 8.5486 | +4.299 (+101.14%) | 6,971,618 |
| 23 Jun 2014 |
|
|||||||
| 20 Jun 2014 | CNY | 8.4583 | 8.5694 | 8.3785 | 8.5 | 8.5 | +0.083 (+0.99%) | 3,873,159 |
| 19 Jun 2014 | CNY | 8.75 | 8.8368 | 8.2708 | 8.4167 | 8.4167 | -0.316 (-3.62%) | 4,815,201 |
| 18 Jun 2014 | CNY | 8.7153 | 8.7569 | 8.6632 | 8.7326 | 8.7326 | +0.003 (+0.04%) | 4,509,273 |
| 17 Jun 2014 | CNY | 8.8576 | 8.9479 | 8.691 | 8.7292 | 8.7292 | -0.097 (-1.10%) | 5,181,814 |
