| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 4.295 | 4.37 | 4.275 | 4.275 | 4.275 | -0.055 (-1.27%) | 5,308,416 |
| 7 Aug 2014 | CNY | 4.475 | 4.475 | 4.29 | 4.33 | 4.33 | -0.145 (-3.24%) | 9,896,868 |
| 6 Aug 2014 | CNY | 4.455 | 4.505 | 4.42 | 4.475 | 4.475 | -0.01 (-0.22%) | 4,544,030 |
| 5 Aug 2014 | CNY | 4.435 | 4.51 | 4.405 | 4.485 | 4.485 | +0.05 (+1.13%) | 3,750,372 |
| 4 Aug 2014 | CNY | 4.385 | 4.465 | 4.385 | 4.435 | 4.435 | +0.035 (+0.80%) | 2,944,940 |
| 1 Aug 2014 | CNY | 4.495 | 4.515 | 4.375 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,116,990 |
| 31 Jul 2014 | CNY | 4.41 | 4.525 | 4.41 | 4.49 | 4.49 | +0.08 (+1.81%) | 4,623,574 |
| 30 Jul 2014 | CNY | 4.35 | 4.45 | 4.325 | 4.41 | 4.41 | +0.03 (+0.68%) | 4,768,332 |
| 29 Jul 2014 | CNY | 4.355 | 4.4 | 4.3 | 4.38 | 4.38 | +0.015 (+0.34%) | 5,734,196 |
| 28 Jul 2014 | CNY | 4.4 | 4.48 | 4.3 | 4.365 | 4.365 | -0.035 (-0.80%) | 6,522,346 |
| 25 Jul 2014 | CNY | 4.275 | 4.415 | 4.25 | 4.4 | 4.4 | +0.125 (+2.92%) | 2,947,030 |
| 24 Jul 2014 | CNY | 4.36 | 4.365 | 4.235 | 4.275 | 4.275 | -0.08 (-1.84%) | 4,201,326 |
| 23 Jul 2014 | CNY | 4.45 | 4.495 | 4.315 | 4.355 | 4.355 | -0.12 (-2.68%) | 4,797,282 |
| 22 Jul 2014 | CNY | 4.465 | 4.485 | 4.4 | 4.475 | 4.475 | +0.025 (+0.56%) | 3,327,210 |
| 21 Jul 2014 | CNY | 4.555 | 4.575 | 4.415 | 4.45 | 4.45 | -0.1 (-2.20%) | 5,619,832 |
| 18 Jul 2014 | CNY | 4.56 | 4.62 | 4.47 | 4.55 | 4.55 | -0.07 (-1.52%) | 8,645,400 |
| 17 Jul 2014 | CNY | 4.45 | 4.675 | 4.45 | 4.62 | 4.62 | +0.17 (+3.82%) | 13,249,740 |
| 16 Jul 2014 | CNY | 4.455 | 4.535 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 6,302,768 |
| 15 Jul 2014 | CNY | 4.38 | 4.56 | 4.33 | 4.45 | 4.45 | +0.075 (+1.71%) | 10,669,992 |
| 14 Jul 2014 | CNY | 4.255 | 4.425 | 4.255 | 4.375 | 4.375 | +0.13 (+3.06%) | 6,017,940 |
| 11 Jul 2014 | CNY | 4.22 | 4.325 | 4.215 | 4.245 | 4.245 | +0.04 (+0.95%) | 2,961,040 |
| 10 Jul 2014 | CNY | 4.205 | 4.24 | 4.16 | 4.205 | 4.205 | 0.0 (0.0%) | 4,100,248 |
| 9 Jul 2014 | CNY | 4.175 | 4.345 | 4.175 | 4.205 | 4.205 | +0.035 (+0.84%) | 9,530,922 |
| 8 Jul 2014 | CNY | 4.165 | 4.25 | 4.15 | 4.17 | 4.17 | +0.02 (+0.48%) | 3,983,806 |
| 7 Jul 2014 | CNY | 4.16 | 4.22 | 4.115 | 4.15 | 4.15 | -0.035 (-0.84%) | 4,658,012 |
| 4 Jul 2014 | CNY | 4.21 | 4.24 | 4.15 | 4.185 | 4.185 | -0.035 (-0.83%) | 4,828,154 |
| 3 Jul 2014 | CNY | 4.045 | 4.245 | 4.045 | 4.22 | 4.22 | +0.175 (+4.33%) | 8,089,362 |
| 2 Jul 2014 | CNY | 4.09 | 4.125 | 4.03 | 4.045 | 4.045 | -0.055 (-1.34%) | 4,840,786 |
| 1 Jul 2014 | CNY | 4.105 | 4.145 | 4.075 | 4.1 | 4.1 | -0.005 (-0.12%) | 3,371,376 |
| 30 Jun 2014 | CNY | 4.1 | 4.125 | 4.06 | 4.105 | 4.105 | +0.005 (+0.12%) | 4,414,588 |
