| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 5.7347 | 5.8622 | 5.4847 | 5.5 | 5.5 | -0.255 (-4.43%) | 20,149,527 |
| 6 Aug 2014 | CNY | 5.6633 | 5.7857 | 5.5816 | 5.7551 | 5.7551 | +0.056 (+0.98%) | 15,329,744 |
| 5 Aug 2014 | CNY | 5.6786 | 5.898 | 5.5561 | 5.699 | 5.699 | +0.025 (+0.45%) | 22,146,526 |
| 4 Aug 2014 | CNY | 5.5612 | 5.7347 | 5.4337 | 5.6735 | 5.6735 | +0.097 (+1.74%) | 16,303,958 |
| 1 Aug 2014 | CNY | 5.7653 | 5.7653 | 5.551 | 5.5765 | 5.5765 | -0.235 (-4.04%) | 15,689,494 |
| 31 Jul 2014 | CNY | 5.4898 | 5.8367 | 5.4898 | 5.8112 | 5.8112 | +0.321 (+5.85%) | 26,039,003 |
| 30 Jul 2014 | CNY | 5.6122 | 5.6122 | 5.3827 | 5.4898 | 5.4898 | -0.122 (-2.18%) | 27,541,337 |
| 29 Jul 2014 | CNY | 5.7092 | 5.8112 | 5.551 | 5.6122 | 5.6122 | -0.087 (-1.52%) | 26,732,008 |
| 28 Jul 2014 | CNY | 5.5357 | 5.9592 | 5.352 | 5.699 | 5.699 | +0.265 (+4.88%) | 43,507,956 |
| 25 Jul 2014 | CNY | 4.9745 | 5.5459 | 4.949 | 5.4337 | 5.4337 | +0.393 (+7.79%) | 34,687,542 |
| 24 Jul 2014 | CNY | 5.0306 | 5.1276 | 4.9286 | 5.0408 | 5.0408 | -0.005 (-0.10%) | 12,649,081 |
| 23 Jul 2014 | CNY | 5.0357 | 5.1276 | 4.9898 | 5.0459 | 5.0459 | +0.005 (+0.10%) | 17,465,309 |
| 22 Jul 2014 | CNY | 4.7857 | 5.0867 | 4.7857 | 5.0408 | 5.0408 | +0.23 (+4.77%) | 22,418,195 |
| 21 Jul 2014 | CNY | 4.8469 | 4.9796 | 4.7908 | 4.8112 | 4.8112 | -0.071 (-1.46%) | 8,430,761 |
| 18 Jul 2014 | CNY | 4.7959 | 4.9541 | 4.7857 | 4.8827 | 4.8827 | +0.102 (+2.14%) | 11,232,650 |
| 17 Jul 2014 | CNY | 4.9694 | 5.0102 | 4.7245 | 4.7806 | 4.7806 | -0.209 (-4.19%) | 17,968,940 |
| 16 Jul 2014 | CNY | 4.9439 | 5.0714 | 4.9082 | 4.9898 | 4.9898 | +0.051 (+1.03%) | 14,650,257 |
| 15 Jul 2014 | CNY | 5 | 5.0255 | 4.8725 | 4.9388 | 4.9388 | -0.066 (-1.32%) | 13,321,761 |
| 14 Jul 2014 | CNY | 4.8265 | 5.0153 | 4.801 | 5.0051 | 5.0051 | +0.179 (+3.70%) | 15,735,944 |
| 11 Jul 2014 | CNY | 4.8061 | 4.8776 | 4.7704 | 4.8265 | 4.8265 | +0.005 (+0.11%) | 13,014,386 |
| 10 Jul 2014 | CNY | 4.7245 | 4.898 | 4.7194 | 4.8214 | 4.8214 | +0.061 (+1.29%) | 19,528,785 |
| 9 Jul 2014 | CNY | 4.7959 | 4.9235 | 4.7398 | 4.7602 | 4.7602 | -0.061 (-1.27%) | 21,281,750 |
| 8 Jul 2014 | CNY | 4.75 | 4.9286 | 4.7041 | 4.8214 | 4.8214 | +0.051 (+1.07%) | 30,324,332 |
| 7 Jul 2014 | CNY | 4.6939 | 4.8418 | 4.6174 | 4.7704 | 4.7704 | +0.041 (+0.86%) | 29,387,065 |
| 4 Jul 2014 | CNY | 4.4337 | 4.8367 | 4.3929 | 4.7296 | 4.7296 | +0.27 (+6.06%) | 57,383,388 |
| 3 Jul 2014 | CNY | 4.1582 | 4.5255 | 4.1582 | 4.4592 | 4.4592 | +0.327 (+7.90%) | 45,045,652 |
| 2 Jul 2014 | CNY | 4.102 | 4.1429 | 4.0867 | 4.1327 | 4.1327 | +0.015 (+0.37%) | 7,459,089 |
| 1 Jul 2014 | CNY | 4.0612 | 4.1735 | 4.0612 | 4.1174 | 4.1174 | +0.051 (+1.26%) | 11,430,016 |
| 30 Jun 2014 | CNY | 4.0816 | 4.0867 | 4.0408 | 4.0663 | 4.0663 | -0.015 (-0.37%) | 6,739,636 |
| 27 Jun 2014 | CNY | 4.0561 | 4.1174 | 4.0153 | 4.0816 | 4.0816 | +0.036 (+0.88%) | 6,915,332 |
