| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | CNY | 7.1 | 7.15 | 6.95 | 7.01 | 7.01 | -0.17 (-2.37%) | 22,879,046 |
| 31 Jul 2014 | CNY | 6.8 | 7.25 | 6.77 | 7.18 | 7.18 | +0.34 (+4.97%) | 38,366,900 |
| 30 Jul 2014 | CNY | 6.9 | 6.92 | 6.76 | 6.84 | 6.84 | -0.1 (-1.44%) | 18,980,173 |
| 29 Jul 2014 | CNY | 6.92 | 7.02 | 6.9 | 6.94 | 6.94 | +0.03 (+0.43%) | 18,622,620 |
| 28 Jul 2014 | CNY | 6.81 | 6.97 | 6.78 | 6.91 | 6.91 | +0.11 (+1.62%) | 19,221,847 |
| 25 Jul 2014 | CNY | 6.72 | 6.84 | 6.68 | 6.8 | 6.8 | +0.01 (+0.15%) | 14,085,069 |
| 24 Jul 2014 | CNY | 7.03 | 7.12 | 6.48 | 6.79 | 6.79 | -0.31 (-4.37%) | 27,026,681 |
| 23 Jul 2014 | CNY | 7.2 | 7.37 | 7.02 | 7.1 | 7.1 | +0.19 (+2.75%) | 40,355,689 |
| 22 Jul 2014 | CNY | 6.84 | 7 | 6.8 | 6.91 | 6.91 | +0.04 (+0.58%) | 17,074,891 |
| 21 Jul 2014 | CNY | 6.97 | 7.04 | 6.83 | 6.87 | 6.87 | -0.11 (-1.58%) | 12,581,163 |
| 18 Jul 2014 | CNY | 6.88 | 7.07 | 6.83 | 6.98 | 6.98 | +0.01 (+0.14%) | 14,297,921 |
| 17 Jul 2014 | CNY | 7.24 | 7.28 | 6.9 | 6.97 | 6.97 | -0.27 (-3.73%) | 28,180,729 |
| 16 Jul 2014 | CNY | 7.02 | 7.37 | 7.01 | 7.24 | 7.24 | +0.16 (+2.26%) | 39,776,548 |
| 15 Jul 2014 | CNY | 7.07 | 7.19 | 6.92 | 7.08 | 7.08 | -0.02 (-0.28%) | 25,074,442 |
| 14 Jul 2014 | CNY | 6.92 | 7.2 | 6.86 | 7.1 | 7.1 | +0.16 (+2.31%) | 30,344,587 |
| 11 Jul 2014 | CNY | 6.61 | 7.09 | 6.61 | 6.94 | 6.94 | +0.29 (+4.36%) | 27,107,251 |
| 10 Jul 2014 | CNY | 6.81 | 6.92 | 6.62 | 6.65 | 6.65 | -0.14 (-2.06%) | 19,357,456 |
| 9 Jul 2014 | CNY | 7.17 | 7.23 | 6.78 | 6.79 | 6.79 | -0.41 (-5.69%) | 38,839,135 |
| 8 Jul 2014 | CNY | 6.87 | 7.33 | 6.84 | 7.2 | 7.2 | +0.3 (+4.35%) | 39,932,642 |
| 7 Jul 2014 | CNY | 6.78 | 7 | 6.77 | 6.9 | 6.9 | +0.13 (+1.92%) | 23,358,220 |
| 4 Jul 2014 | CNY | 6.83 | 6.93 | 6.76 | 6.77 | 6.77 | -0.12 (-1.74%) | 20,457,449 |
| 3 Jul 2014 | CNY | 6.68 | 6.98 | 6.66 | 6.89 | 6.89 | +0.2 (+2.99%) | 32,311,119 |
| 2 Jul 2014 | CNY | 6.57 | 6.75 | 6.53 | 6.69 | 6.69 | +0.1 (+1.52%) | 20,941,210 |
| 1 Jul 2014 | CNY | 6.55 | 6.68 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 15,476,572 |
| 30 Jun 2014 | CNY | 6.53 | 6.66 | 6.48 | 6.57 | 6.57 | -0.01 (-0.15%) | 15,321,889 |
| 27 Jun 2014 | CNY | 6.57 | 6.82 | 6.55 | 6.58 | 6.58 | -0.07 (-1.05%) | 29,711,425 |
| 26 Jun 2014 | CNY | 6.37 | 6.79 | 6.36 | 6.65 | 6.65 | +0.25 (+3.91%) | 30,438,700 |
| 25 Jun 2014 | CNY | 6.5 | 6.56 | 6.37 | 6.4 | 6.4 | -0.16 (-2.44%) | 17,580,099 |
| 24 Jun 2014 | CNY | 6.55 | 6.59 | 6.26 | 6.56 | 6.56 | 0.0 (0.0%) | 28,475,239 |
| 23 Jun 2014 | CNY | 6.54 | 6.75 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 27,653,906 |
