| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 4.5167 | 4.6833 | 4.5083 | 4.6167 | 4.6167 | +0.1 (+2.21%) | 14,867,857 |
| 7 Aug 2014 | CNY | 4.5833 | 4.6 | 4.5083 | 4.5167 | 4.5167 | -0.067 (-1.45%) | 7,334,500 |
| 6 Aug 2014 | CNY | 4.5667 | 4.6083 | 4.525 | 4.5833 | 4.5833 | 0.0 (0.0%) | 7,111,920 |
| 5 Aug 2014 | CNY | 4.5167 | 4.5917 | 4.5167 | 4.5833 | 4.5833 | +0.05 (+1.10%) | 10,592,197 |
| 4 Aug 2014 | CNY | 4.4667 | 4.5333 | 4.45 | 4.5333 | 4.5333 | +0.075 (+1.68%) | 6,659,437 |
| 1 Aug 2014 | CNY | 4.5333 | 4.5583 | 4.45 | 4.4583 | 4.4583 | -0.083 (-1.84%) | 9,398,950 |
| 31 Jul 2014 | CNY | 4.4917 | 4.5417 | 4.4667 | 4.5417 | 4.5417 | +0.05 (+1.11%) | 7,995,333 |
| 30 Jul 2014 | CNY | 4.5 | 4.5083 | 4.475 | 4.4917 | 4.4917 | -0.017 (-0.37%) | 6,785,779 |
| 29 Jul 2014 | CNY | 4.5083 | 4.5333 | 4.475 | 4.5083 | 4.5083 | -0.008 (-0.19%) | 8,310,403 |
| 28 Jul 2014 | CNY | 4.4917 | 4.525 | 4.4583 | 4.5167 | 4.5167 | +0.042 (+0.93%) | 10,269,736 |
| 25 Jul 2014 | CNY | 4.4333 | 4.4833 | 4.4083 | 4.475 | 4.475 | +0.05 (+1.13%) | 7,355,496 |
| 24 Jul 2014 | CNY | 4.375 | 4.4417 | 4.3583 | 4.425 | 4.425 | +0.025 (+0.57%) | 6,609,981 |
| 23 Jul 2014 | CNY | 4.4167 | 4.45 | 4.375 | 4.4 | 4.4 | -0.017 (-0.38%) | 5,288,835 |
| 22 Jul 2014 | CNY | 4.3667 | 4.4333 | 4.3417 | 4.4167 | 4.4167 | +0.05 (+1.15%) | 6,495,487 |
| 21 Jul 2014 | CNY | 4.3667 | 4.3917 | 4.35 | 4.3667 | 4.3667 | -0.025 (-0.57%) | 3,209,266 |
| 18 Jul 2014 | CNY | 4.4083 | 4.4333 | 4.375 | 4.3917 | 4.3917 | -0.033 (-0.75%) | 5,171,272 |
| 17 Jul 2014 | CNY | 4.375 | 4.4333 | 4.3417 | 4.425 | 4.425 | +0.05 (+1.14%) | 6,731,686 |
| 16 Jul 2014 | CNY | 4.4 | 4.4 | 4.3583 | 4.375 | 4.375 | -0.017 (-0.38%) | 4,764,094 |
| 15 Jul 2014 | CNY | 4.4083 | 4.4083 | 4.35 | 4.3917 | 4.3917 | 0.0 (0.0%) | 5,864,659 |
| 14 Jul 2014 | CNY | 4.3417 | 4.4 | 4.325 | 4.3917 | 4.3917 | +0.05 (+1.15%) | 8,200,558 |
| 11 Jul 2014 | CNY | 4.2917 | 4.3583 | 4.275 | 4.3417 | 4.3417 | +0.05 (+1.17%) | 5,582,427 |
| 10 Jul 2014 | CNY | 4.2667 | 4.3083 | 4.2583 | 4.2917 | 4.2917 | +0.025 (+0.59%) | 2,867,310 |
| 9 Jul 2014 | CNY | 4.3333 | 4.3333 | 4.2667 | 4.2667 | 4.2667 | -0.083 (-1.91%) | 4,586,338 |
| 8 Jul 2014 | CNY | 4.3167 | 4.35 | 4.2833 | 4.35 | 4.35 | +0.033 (+0.77%) | 3,796,602 |
| 7 Jul 2014 | CNY | 4.2917 | 4.325 | 4.2833 | 4.3167 | 4.3167 | +0.025 (+0.58%) | 3,107,452 |
| 4 Jul 2014 | CNY | 4.3083 | 4.3417 | 4.275 | 4.2917 | 4.2917 | -0.017 (-0.39%) | 4,092,379 |
| 3 Jul 2014 | CNY | 4.3 | 4.325 | 4.2833 | 4.3083 | 4.3083 | +0.017 (+0.39%) | 4,541,011 |
| 2 Jul 2014 | CNY | 4.2833 | 4.3 | 4.25 | 4.2917 | 4.2917 | 0.0 (0.0%) | 4,284,952 |
| 1 Jul 2014 | CNY | 4.2833 | 4.3083 | 4.2417 | 4.2917 | 4.2917 | +0.017 (+0.39%) | 3,886,906 |
| 30 Jun 2014 | CNY | 4.2 | 4.3083 | 4.1917 | 4.275 | 4.275 | +0.058 (+1.38%) | 5,750,996 |
