| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 9.17 | 9.19 | 9.02 | 9.03 | 9.03 | -0.1 (-1.10%) | 2,618,280 |
| 13 Aug 2014 | CNY | 8.83 | 9.19 | 8.79 | 9.13 | 9.13 | +0.3 (+3.40%) | 6,081,200 |
| 12 Aug 2014 | CNY | 8.73 | 8.97 | 8.73 | 8.83 | 8.83 | +0.07 (+0.80%) | 3,254,916 |
| 11 Aug 2014 | CNY | 8.65 | 8.78 | 8.61 | 8.76 | 8.76 | +0.09 (+1.04%) | 2,476,462 |
| 8 Aug 2014 | CNY | 8.67 | 8.72 | 8.6 | 8.67 | 8.67 | +0.01 (+0.12%) | 2,074,249 |
| 7 Aug 2014 | CNY | 8.81 | 8.87 | 8.66 | 8.66 | 8.66 | -0.14 (-1.59%) | 2,735,217 |
| 6 Aug 2014 | CNY | 8.87 | 8.87 | 8.74 | 8.8 | 8.8 | -0.04 (-0.45%) | 1,837,076 |
| 5 Aug 2014 | CNY | 8.84 | 8.92 | 8.74 | 8.84 | 8.84 | +0.03 (+0.34%) | 2,245,765 |
| 4 Aug 2014 | CNY | 8.68 | 8.85 | 8.68 | 8.81 | 8.81 | +0.03 (+0.34%) | 1,439,512 |
| 1 Aug 2014 | CNY | 8.75 | 8.94 | 8.66 | 8.78 | 8.78 | -0.07 (-0.79%) | 2,564,824 |
| 31 Jul 2014 | CNY | 8.77 | 8.97 | 8.73 | 8.85 | 8.85 | +0.07 (+0.80%) | 2,043,509 |
| 30 Jul 2014 | CNY | 8.66 | 8.87 | 8.58 | 8.78 | 8.78 | +0.14 (+1.62%) | 2,695,621 |
| 29 Jul 2014 | CNY | 8.64 | 8.69 | 8.53 | 8.64 | 8.64 | +0.03 (+0.35%) | 2,020,480 |
| 28 Jul 2014 | CNY | 8.55 | 8.61 | 8.47 | 8.61 | 8.61 | +0.12 (+1.41%) | 2,034,827 |
| 25 Jul 2014 | CNY | 8.43 | 8.56 | 8.43 | 8.49 | 8.49 | +0.03 (+0.35%) | 1,123,203 |
| 24 Jul 2014 | CNY | 8.52 | 8.7 | 8.46 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,637,134 |
| 23 Jul 2014 | CNY | 8.68 | 8.73 | 8.49 | 8.52 | 8.52 | -0.13 (-1.50%) | 1,208,047 |
| 22 Jul 2014 | CNY | 8.61 | 8.7 | 8.56 | 8.65 | 8.65 | +0.02 (+0.23%) | 1,244,047 |
| 21 Jul 2014 | CNY | 8.71 | 8.79 | 8.55 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,382,573 |
| 18 Jul 2014 | CNY | 8.6 | 8.74 | 8.59 | 8.7 | 8.7 | +0.11 (+1.28%) | 997,346 |
| 17 Jul 2014 | CNY | 8.67 | 8.73 | 8.56 | 8.59 | 8.59 | -0.05 (-0.58%) | 1,536,985 |
| 16 Jul 2014 | CNY | 8.83 | 8.9 | 8.63 | 8.64 | 8.64 | -0.24 (-2.70%) | 2,522,131 |
| 15 Jul 2014 | CNY | 8.65 | 8.9 | 8.58 | 8.88 | 8.88 | +0.18 (+2.07%) | 3,669,694 |
| 14 Jul 2014 | CNY | 8.59 | 8.75 | 8.56 | 8.7 | 8.7 | +0.14 (+1.64%) | 2,031,012 |
| 11 Jul 2014 | CNY | 8.41 | 8.65 | 8.39 | 8.56 | 8.56 | +0.15 (+1.78%) | 2,483,531 |
| 10 Jul 2014 | CNY | 8.45 | 8.53 | 8.37 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,061,974 |
| 9 Jul 2014 | CNY | 8.63 | 8.69 | 8.41 | 8.44 | 8.44 | -0.17 (-1.97%) | 3,456,097 |
| 8 Jul 2014 | CNY | 8.77 | 8.8 | 8.5 | 8.61 | 8.61 | -0.15 (-1.71%) | 3,501,926 |
| 7 Jul 2014 | CNY | 8.77 | 8.83 | 8.71 | 8.76 | 8.76 | -0.06 (-0.68%) | 2,682,715 |
| 4 Jul 2014 | CNY | 8.87 | 8.88 | 8.72 | 8.82 | 8.82 | -0.01 (-0.11%) | 2,188,227 |
