| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 4.2 | 4.26 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 12,027,241 |
| 14 Aug 2014 | CNY | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | -0.08 (-1.86%) | 16,630,572 |
| 13 Aug 2014 | CNY | 4.2 | 4.31 | 4.16 | 4.29 | 4.29 | +0.11 (+2.63%) | 23,929,401 |
| 12 Aug 2014 | CNY | 4.09 | 4.19 | 4.07 | 4.18 | 4.18 | +0.11 (+2.70%) | 17,508,043 |
| 11 Aug 2014 | CNY | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,389,814 |
| 8 Aug 2014 | CNY | 4.02 | 4.06 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 11,064,011 |
| 7 Aug 2014 | CNY | 4.05 | 4.16 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 24,100,975 |
| 6 Aug 2014 | CNY | 3.95 | 4.11 | 3.9 | 4.08 | 4.08 | +0.13 (+3.29%) | 24,586,233 |
| 5 Aug 2014 | CNY | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 12,565,871 |
| 4 Aug 2014 | CNY | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 13,030,872 |
| 1 Aug 2014 | CNY | 3.9 | 3.94 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 17,337,952 |
| 31 Jul 2014 | CNY | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 15,513,323 |
| 30 Jul 2014 | CNY | 3.84 | 3.97 | 3.83 | 3.92 | 3.92 | +0.07 (+1.82%) | 22,033,788 |
| 29 Jul 2014 | CNY | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | +0.08 (+2.12%) | 19,481,791 |
| 28 Jul 2014 | CNY | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | +0.09 (+2.45%) | 17,175,640 |
| 25 Jul 2014 | CNY | 3.64 | 3.68 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 6,944,449 |
| 24 Jul 2014 | CNY | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 7,981,886 |
| 23 Jul 2014 | CNY | 3.67 | 3.68 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 6,696,319 |
| 22 Jul 2014 | CNY | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 5,237,736 |
| 21 Jul 2014 | CNY | 3.7 | 3.7 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 5,768,755 |
| 18 Jul 2014 | CNY | 3.69 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 6,153,268 |
| 17 Jul 2014 | CNY | 3.72 | 3.74 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 8,088,872 |
| 16 Jul 2014 | CNY | 3.73 | 3.76 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 11,112,047 |
| 15 Jul 2014 | CNY | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | -0.05 (-1.32%) | 14,402,597 |
| 14 Jul 2014 | CNY | 3.76 | 3.8 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 13,188,038 |
| 11 Jul 2014 | CNY | 3.7 | 3.84 | 3.7 | 3.77 | 3.77 | +0.08 (+2.17%) | 15,299,779 |
| 10 Jul 2014 | CNY | 3.59 | 3.73 | 3.57 | 3.69 | 3.69 | +0.12 (+3.36%) | 12,904,616 |
| 9 Jul 2014 | CNY | 3.66 | 3.71 | 3.56 | 3.57 | 3.57 | -0.13 (-3.51%) | 9,385,278 |
| 8 Jul 2014 | CNY | 3.62 | 3.78 | 3.59 | 3.7 | 3.7 | +0.08 (+2.21%) | 16,081,583 |
| 7 Jul 2014 | CNY | 3.6 | 3.64 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 8,684,063 |
