| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | CNY | 5.8923 | 5.9154 | 5.7462 | 5.7539 | 5.7539 | -0.146 (-2.48%) | 42,580,708 |
| 3 Jul 2014 | CNY | 5.9539 | 5.9615 | 5.8846 | 5.9 | 5.9 | -0.054 (-0.91%) | 14,765,946 |
| 2 Jul 2014 | CNY | 5.8692 | 5.9923 | 5.8154 | 5.9539 | 5.9539 | +0.092 (+1.58%) | 21,933,711 |
| 1 Jul 2014 | CNY | 5.8385 | 5.9385 | 5.8154 | 5.8615 | 5.8615 | +0.023 (+0.39%) | 11,602,306 |
| 30 Jun 2014 | CNY | 5.8231 | 5.8692 | 5.7539 | 5.8385 | 5.8385 | +0.015 (+0.26%) | 13,969,014 |
| 27 Jun 2014 | CNY | 5.7769 | 5.8615 | 5.7615 | 5.8231 | 5.8231 | +0.046 (+0.80%) | 15,064,225 |
| 26 Jun 2014 | CNY | 5.7615 | 5.8077 | 5.7385 | 5.7769 | 5.7769 | -0.008 (-0.13%) | 10,549,524 |
| 25 Jun 2014 | CNY | 5.7846 | 5.9462 | 5.7154 | 5.7846 | 5.7846 | -0.023 (-0.40%) | 17,344,362 |
| 24 Jun 2014 | CNY | 5.7308 | 5.8154 | 5.7077 | 5.8077 | 5.8077 | +0.077 (+1.34%) | 10,636,096 |
| 23 Jun 2014 | CNY | 5.6923 | 5.8077 | 5.6692 | 5.7308 | 5.7308 | +0.038 (+0.68%) | 10,338,251 |
| 20 Jun 2014 | CNY | 5.6692 | 5.7154 | 5.6462 | 5.6923 | 5.6923 | +0.038 (+0.68%) | 8,220,079 |
| 19 Jun 2014 | CNY | 5.8462 | 5.8539 | 5.6539 | 5.6539 | 5.6539 | -0.215 (-3.67%) | 12,550,504 |
| 18 Jun 2014 | CNY | 5.8462 | 5.9231 | 5.7692 | 5.8692 | 5.8692 | +0.015 (+0.26%) | 14,325,031 |
| 17 Jun 2014 | CNY | 5.9462 | 5.9769 | 5.8385 | 5.8539 | 5.8539 | -0.092 (-1.55%) | 12,598,264 |
| 16 Jun 2014 | CNY | 5.9385 | 5.9846 | 5.9231 | 5.9462 | 5.9462 | +0.023 (+0.39%) | 8,880,361 |
| 13 Jun 2014 | CNY | 5.9 | 5.9846 | 5.8923 | 5.9231 | 5.9231 | +0.023 (+0.39%) | 16,459,028 |
| 12 Jun 2014 | CNY | 5.9615 | 5.9846 | 5.8769 | 5.9 | 5.9 | -0.061 (-1.03%) | 12,490,475 |
| 11 Jun 2014 | CNY | 5.9846 | 6 | 5.9154 | 5.9615 | 5.9615 | -0.046 (-0.77%) | 9,899,570 |
| 10 Jun 2014 | CNY | 5.9539 | 6.0231 | 5.9231 | 6.0077 | 6.0077 | +0.038 (+0.64%) | 15,699,106 |
| 9 Jun 2014 | CNY | 5.9769 | 6.0462 | 5.8923 | 5.9692 | 5.9692 | -0.031 (-0.51%) | 17,180,346 |
| 6 Jun 2014 | CNY | 5.9846 | 6.0231 | 5.9385 | 6 | 6 | +0.023 (+0.39%) | 15,361,322 |
| 5 Jun 2014 | CNY | 5.8923 | 5.9769 | 5.8539 | 5.9769 | 5.9769 | +0.077 (+1.30%) | 9,958,837 |
| 4 Jun 2014 | CNY | 5.9692 | 6.0385 | 5.8692 | 5.9 | 5.9 | -0.069 (-1.16%) | 13,111,014 |
| 3 Jun 2014 | CNY | 5.9769 | 6.1154 | 5.9539 | 5.9692 | 5.9692 | 0.0 (0.0%) | 12,727,114 |
| 30 May 2014 | CNY | 5.9846 | 6.0692 | 5.9385 | 5.9692 | 5.9692 | -0.015 (-0.26%) | 16,859,320 |
| 29 May 2014 | CNY | 6.1923 | 6.2154 | 5.9769 | 5.9846 | 5.9846 | -0.208 (-3.35%) | 23,738,366 |
| 28 May 2014 | CNY | 6.1231 | 6.2692 | 6.1 | 6.1923 | 6.1923 | +0.085 (+1.39%) | 24,744,541 |
| 27 May 2014 | CNY | 6.2615 | 6.2846 | 6.1 | 6.1077 | 6.1077 | -0.154 (-2.46%) | 21,247,779 |
| 26 May 2014 | CNY | 6.2923 | 6.3385 | 6.2154 | 6.2615 | 6.2615 | +0.023 (+0.37%) | 17,906,007 |
| 23 May 2014 | CNY | 6.3692 | 6.4077 | 6.2077 | 6.2385 | 6.2385 | -0.131 (-2.05%) | 25,394,878 |
