| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 6.84 | 6.96 | 6.8 | 6.95 | 6.95 | +0.11 (+1.61%) | 3,099,961 |
| 7 Aug 2014 | CNY | 6.92 | 6.95 | 6.84 | 6.84 | 6.84 | -0.09 (-1.30%) | 3,294,208 |
| 6 Aug 2014 | CNY | 6.86 | 6.95 | 6.81 | 6.93 | 6.93 | +0.04 (+0.58%) | 3,985,355 |
| 5 Aug 2014 | CNY | 6.89 | 6.9 | 6.83 | 6.89 | 6.89 | 0.0 (0.0%) | 2,626,183 |
| 4 Aug 2014 | CNY | 6.78 | 6.91 | 6.76 | 6.89 | 6.89 | +0.12 (+1.77%) | 4,558,431 |
| 1 Aug 2014 | CNY | 6.82 | 6.88 | 6.75 | 6.77 | 6.77 | -0.09 (-1.31%) | 2,844,749 |
| 31 Jul 2014 | CNY | 6.85 | 6.89 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 2,804,369 |
| 30 Jul 2014 | CNY | 6.82 | 6.85 | 6.76 | 6.84 | 6.84 | +0.01 (+0.15%) | 2,852,109 |
| 29 Jul 2014 | CNY | 6.9 | 6.9 | 6.79 | 6.83 | 6.83 | -0.01 (-0.15%) | 5,460,876 |
| 28 Jul 2014 | CNY | 6.77 | 6.89 | 6.73 | 6.84 | 6.84 | +0.09 (+1.33%) | 6,245,093 |
| 25 Jul 2014 | CNY | 6.68 | 6.75 | 6.61 | 6.75 | 6.75 | +0.09 (+1.35%) | 2,252,206 |
| 24 Jul 2014 | CNY | 6.6 | 6.67 | 6.6 | 6.66 | 6.66 | +0.03 (+0.45%) | 2,364,182 |
| 23 Jul 2014 | CNY | 6.69 | 6.71 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 2,037,580 |
| 22 Jul 2014 | CNY | 6.64 | 6.71 | 6.6 | 6.69 | 6.69 | +0.05 (+0.75%) | 1,727,480 |
| 21 Jul 2014 | CNY | 6.72 | 6.72 | 6.57 | 6.64 | 6.64 | -0.07 (-1.04%) | 2,411,188 |
| 18 Jul 2014 | CNY | 6.68 | 6.78 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 2,006,492 |
| 17 Jul 2014 | CNY | 6.7 | 6.77 | 6.67 | 6.72 | 6.72 | 0.0 (0.0%) | 1,886,656 |
| 16 Jul 2014 | CNY | 6.71 | 6.78 | 6.69 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,755,149 |
| 15 Jul 2014 | CNY | 6.8 | 6.82 | 6.7 | 6.75 | 6.75 | -0.07 (-1.03%) | 2,807,939 |
| 14 Jul 2014 | CNY | 6.86 | 6.86 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,606,406 |
| 11 Jul 2014 | CNY | 6.7 | 6.83 | 6.67 | 6.81 | 6.81 | +0.14 (+2.10%) | 2,553,301 |
| 10 Jul 2014 | CNY | 6.67 | 6.72 | 6.65 | 6.67 | 6.67 | 0.0 (0.0%) | 1,791,201 |
| 9 Jul 2014 | CNY | 6.8 | 6.8 | 6.67 | 6.67 | 6.67 | -0.14 (-2.06%) | 2,327,070 |
| 8 Jul 2014 | CNY | 6.79 | 6.81 | 6.7 | 6.81 | 6.81 | +0.02 (+0.29%) | 2,503,066 |
| 7 Jul 2014 | CNY | 6.79 | 6.86 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 2,613,556 |
| 4 Jul 2014 | CNY | 6.8 | 6.86 | 6.74 | 6.8 | 6.8 | +0.03 (+0.44%) | 4,270,202 |
| 3 Jul 2014 | CNY | 7.07 | 7.08 | 6.74 | 6.77 | 6.77 | -0.23 (-3.29%) | 10,895,382 |
| 2 Jul 2014 | CNY | 6.9 | 7.06 | 6.84 | 7 | 7 | +0.09 (+1.30%) | 8,027,356 |
| 1 Jul 2014 | CNY | 6.91 | 6.99 | 6.82 | 6.91 | 6.91 | -0.01 (-0.14%) | 5,830,786 |
| 30 Jun 2014 | CNY | 6.7 | 6.96 | 6.7 | 6.92 | 6.92 | +0.22 (+3.28%) | 9,646,115 |
