| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 4.38 | 4.41 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 8,130,922 |
| 14 Aug 2014 | CNY | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 10,316,519 |
| 13 Aug 2014 | CNY | 4.35 | 4.44 | 4.32 | 4.41 | 4.41 | +0.01 (+0.23%) | 12,304,974 |
| 12 Aug 2014 | CNY | 4.32 | 4.47 | 4.28 | 4.4 | 4.4 | +0.08 (+1.85%) | 16,067,085 |
| 11 Aug 2014 | CNY | 4.26 | 4.34 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 7,989,230 |
| 8 Aug 2014 | CNY | 4.29 | 4.3 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,098,920 |
| 7 Aug 2014 | CNY | 4.34 | 4.36 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 8,869,481 |
| 6 Aug 2014 | CNY | 4.28 | 4.38 | 4.26 | 4.34 | 4.34 | +0.03 (+0.70%) | 10,297,331 |
| 5 Aug 2014 | CNY | 4.29 | 4.35 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 9,927,296 |
| 4 Aug 2014 | CNY | 4.2 | 4.36 | 4.18 | 4.29 | 4.29 | +0.11 (+2.63%) | 13,443,250 |
| 1 Aug 2014 | CNY | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 8,427,193 |
| 31 Jul 2014 | CNY | 4.2 | 4.26 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,955,376 |
| 30 Jul 2014 | CNY | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,925,642 |
| 29 Jul 2014 | CNY | 4.19 | 4.25 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 11,877,137 |
| 28 Jul 2014 | CNY | 4.16 | 4.2 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 9,645,212 |
| 25 Jul 2014 | CNY | 4.07 | 4.16 | 4.06 | 4.14 | 4.14 | +0.07 (+1.72%) | 6,322,652 |
| 24 Jul 2014 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 5,031,553 |
| 23 Jul 2014 | CNY | 4.09 | 4.16 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 5,248,190 |
| 22 Jul 2014 | CNY | 4.04 | 4.11 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,144,876 |
| 21 Jul 2014 | CNY | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 6,428,623 |
| 18 Jul 2014 | CNY | 4.14 | 4.17 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 6,220,424 |
| 17 Jul 2014 | CNY | 4.1 | 4.19 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 7,383,739 |
| 16 Jul 2014 | CNY | 4.19 | 4.21 | 4.08 | 4.09 | 4.09 | -0.1 (-2.39%) | 9,012,980 |
| 15 Jul 2014 | CNY | 4.2 | 4.21 | 4.12 | 4.19 | 4.19 | -0.1 (-2.33%) | 11,558,992 |
| 14 Jul 2014 | CNY | 4.24 | 4.32 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 10,995,993 |
| 11 Jul 2014 | CNY | 4.19 | 4.27 | 4.18 | 4.24 | 4.24 | +0.01 (+0.24%) | 11,142,016 |
| 10 Jul 2014 | CNY | 4.13 | 4.39 | 4.03 | 4.23 | 4.23 | +0.07 (+1.68%) | 17,988,549 |
| 9 Jul 2014 | CNY | 4.19 | 4.22 | 4.06 | 4.16 | 4.16 | -0.07 (-1.65%) | 12,000,208 |
| 8 Jul 2014 | CNY | 4.09 | 4.25 | 4.08 | 4.23 | 4.23 | +0.13 (+3.17%) | 17,858,798 |
| 7 Jul 2014 | CNY | 4.16 | 4.18 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 11,587,689 |
