| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 4.94 | 4.94 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 23,047,400 |
| 6 Aug 2014 | CNY | 4.98 | 5.02 | 4.87 | 4.92 | 4.92 | -0.1 (-1.99%) | 35,948,735 |
| 5 Aug 2014 | CNY | 5.02 | 5.16 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 47,531,013 |
| 4 Aug 2014 | CNY | 4.88 | 5.13 | 4.86 | 5 | 5 | +0.11 (+2.25%) | 54,843,810 |
| 1 Aug 2014 | CNY | 5 | 5 | 4.82 | 4.89 | 4.89 | -0.06 (-1.21%) | 47,523,932 |
| 31 Jul 2014 | CNY | 4.86 | 5.02 | 4.8 | 4.95 | 4.95 | +0.12 (+2.48%) | 50,770,521 |
| 30 Jul 2014 | CNY | 4.89 | 4.95 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 34,207,289 |
| 29 Jul 2014 | CNY | 4.79 | 4.93 | 4.76 | 4.92 | 4.92 | +0.1 (+2.07%) | 54,990,730 |
| 28 Jul 2014 | CNY | 4.73 | 4.95 | 4.7 | 4.82 | 4.82 | +0.07 (+1.47%) | 58,793,954 |
| 25 Jul 2014 | CNY | 4.8 | 4.88 | 4.65 | 4.75 | 4.75 | -0.09 (-1.86%) | 53,212,100 |
| 24 Jul 2014 | CNY | 4.82 | 5.08 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 60,750,561 |
| 23 Jul 2014 | CNY | 4.83 | 5.04 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 50,341,847 |
| 22 Jul 2014 | CNY | 4.9 | 5.06 | 4.76 | 4.88 | 4.88 | -0.15 (-2.98%) | 73,487,937 |
| 21 Jul 2014 | CNY | 4.78 | 5.27 | 4.7 | 5.03 | 5.03 | +0.02 (+0.40%) | 125,676,902 |
| 18 Jul 2014 | CNY | 4.51 | 5.16 | 4.49 | 5.01 | 5.01 | +0.32 (+6.82%) | 154,706,100 |
| 17 Jul 2014 | CNY | 5.13 | 5.13 | 4.62 | 4.69 | 4.69 | -0.44 (-8.58%) | 112,002,796 |
| 16 Jul 2014 | CNY | 4.85 | 5.13 | 4.79 | 5.13 | 5.13 | +0.47 (+10.09%) | 64,040,410 |
| 15 Jul 2014 | CNY | 4.22 | 4.71 | 4.14 | 4.66 | 4.66 | +0.38 (+8.88%) | 95,432,005 |
| 14 Jul 2014 | CNY | 4.08 | 4.39 | 3.98 | 4.28 | 4.28 | +0.27 (+6.73%) | 44,744,345 |
| 11 Jul 2014 | CNY | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 20,280,716 |
| 10 Jul 2014 | CNY | 3.88 | 4 | 3.86 | 4 | 4 | +0.16 (+4.17%) | 27,755,595 |
| 9 Jul 2014 | CNY | 3.83 | 3.96 | 3.83 | 3.84 | 3.84 | +0.02 (+0.52%) | 19,919,163 |
| 8 Jul 2014 | CNY | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 6,813,010 |
| 7 Jul 2014 | CNY | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 9,546,285 |
| 4 Jul 2014 | CNY | 3.8 | 3.91 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 17,332,986 |
| 3 Jul 2014 | CNY | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 8,615,864 |
| 2 Jul 2014 | CNY | 3.77 | 3.85 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 12,007,769 |
| 1 Jul 2014 | CNY | 3.8 | 3.96 | 3.79 | 3.81 | 3.81 | +0.1 (+2.70%) | 23,027,177 |
| 30 Jun 2014 | CNY | 3.7 | 3.74 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 7,343,315 |
| 27 Jun 2014 | CNY | 3.66 | 3.74 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 8,532,449 |
