| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 9.25 | 9.46 | 9.19 | 9.37 | 9.37 | +0.17 (+1.85%) | 18,050,363 |
| 7 Aug 2014 | CNY | 9.4 | 9.49 | 9.19 | 9.2 | 9.2 | -0.22 (-2.34%) | 19,482,920 |
| 6 Aug 2014 | CNY | 9.41 | 9.6 | 9.36 | 9.42 | 9.42 | -0.1 (-1.05%) | 24,119,080 |
| 5 Aug 2014 | CNY | 8.98 | 9.6 | 8.93 | 9.52 | 9.52 | +0.55 (+6.13%) | 53,852,151 |
| 4 Aug 2014 | CNY | 8.84 | 9.04 | 8.84 | 8.97 | 8.97 | +0.12 (+1.36%) | 9,826,159 |
| 1 Aug 2014 | CNY | 9.11 | 9.11 | 8.83 | 8.85 | 8.85 | -0.27 (-2.96%) | 15,803,023 |
| 31 Jul 2014 | CNY | 9.02 | 9.17 | 9 | 9.12 | 9.12 | +0.12 (+1.33%) | 15,691,106 |
| 30 Jul 2014 | CNY | 8.98 | 9.07 | 8.9 | 9 | 9 | -0.01 (-0.11%) | 12,096,145 |
| 29 Jul 2014 | CNY | 9.02 | 9.23 | 8.99 | 9.01 | 9.01 | +0.13 (+1.46%) | 23,340,873 |
| 28 Jul 2014 | CNY | 8.78 | 8.95 | 8.75 | 8.88 | 8.88 | +0.15 (+1.72%) | 13,292,390 |
| 25 Jul 2014 | CNY | 8.62 | 8.76 | 8.51 | 8.73 | 8.73 | +0.12 (+1.39%) | 13,464,774 |
| 24 Jul 2014 | CNY | 8.93 | 8.93 | 8.58 | 8.61 | 8.61 | -0.34 (-3.80%) | 20,633,176 |
| 23 Jul 2014 | CNY | 9.07 | 9.13 | 8.83 | 8.95 | 8.95 | -0.15 (-1.65%) | 10,998,005 |
| 22 Jul 2014 | CNY | 8.98 | 9.18 | 8.91 | 9.1 | 9.1 | +0.1 (+1.11%) | 10,901,143 |
| 21 Jul 2014 | CNY | 8.99 | 9.07 | 8.9 | 9 | 9 | +0.01 (+0.11%) | 6,001,542 |
| 18 Jul 2014 | CNY | 8.96 | 9.08 | 8.9 | 8.99 | 8.99 | 0.0 (0.0%) | 8,434,410 |
| 17 Jul 2014 | CNY | 9.13 | 9.19 | 8.8 | 8.99 | 8.99 | -0.14 (-1.53%) | 19,350,045 |
| 16 Jul 2014 | CNY | 9.46 | 9.56 | 9.09 | 9.13 | 9.13 | -0.31 (-3.28%) | 18,439,807 |
| 15 Jul 2014 | CNY | 9.55 | 9.66 | 9.36 | 9.44 | 9.44 | -0.12 (-1.26%) | 21,789,445 |
| 14 Jul 2014 | CNY | 9.57 | 9.59 | 9.33 | 9.56 | 9.56 | -0.01 (-0.10%) | 24,857,129 |
| 11 Jul 2014 | CNY | 9.05 | 9.67 | 9.01 | 9.57 | 9.57 | +0.62 (+6.93%) | 40,152,487 |
| 10 Jul 2014 | CNY | 8.98 | 9.05 | 8.89 | 8.95 | 8.95 | +0.01 (+0.11%) | 8,454,842 |
| 9 Jul 2014 | CNY | 9.19 | 9.19 | 8.92 | 8.94 | 8.94 | -0.25 (-2.72%) | 21,196,584 |
| 8 Jul 2014 | CNY | 9.35 | 9.39 | 9.16 | 9.19 | 9.19 | -0.16 (-1.71%) | 15,113,318 |
| 7 Jul 2014 | CNY | 9.15 | 9.35 | 9.13 | 9.35 | 9.35 | +0.19 (+2.07%) | 15,868,024 |
| 4 Jul 2014 | CNY | 9.24 | 9.28 | 9.13 | 9.16 | 9.16 | -0.04 (-0.43%) | 11,548,429 |
| 3 Jul 2014 | CNY | 9.3 | 9.3 | 9.1 | 9.2 | 9.2 | -0.15 (-1.60%) | 19,582,212 |
| 2 Jul 2014 | CNY | 9.54 | 9.54 | 9.25 | 9.35 | 9.35 | -0.21 (-2.20%) | 22,526,840 |
| 1 Jul 2014 | CNY | 9.37 | 9.59 | 9.16 | 9.56 | 9.56 | +0.17 (+1.81%) | 28,089,242 |
| 30 Jun 2014 | CNY | 9.36 | 9.55 | 9.3 | 9.39 | 9.39 | -0.01 (-0.11%) | 20,638,120 |
