| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | CNY | 8.23 | 8.74 | 8.22 | 8.65 | 8.65 | +0.41 (+4.98%) | 20,775,827 |
| 25 Jul 2014 | CNY | 8.22 | 8.32 | 8.19 | 8.24 | 8.24 | +0.02 (+0.24%) | 5,182,553 |
| 24 Jul 2014 | CNY | 8.35 | 8.42 | 8.15 | 8.22 | 8.22 | -0.14 (-1.67%) | 9,827,841 |
| 23 Jul 2014 | CNY | 8.44 | 8.45 | 8.31 | 8.36 | 8.36 | -0.1 (-1.18%) | 6,785,439 |
| 22 Jul 2014 | CNY | 8.49 | 8.5 | 8.28 | 8.46 | 8.46 | -0.03 (-0.35%) | 9,315,711 |
| 21 Jul 2014 | CNY | 8.36 | 8.57 | 8.34 | 8.49 | 8.49 | +0.13 (+1.56%) | 9,897,350 |
| 18 Jul 2014 | CNY | 8.3 | 8.44 | 8.26 | 8.36 | 8.36 | +0.06 (+0.72%) | 4,898,421 |
| 17 Jul 2014 | CNY | 8.28 | 8.42 | 8.24 | 8.3 | 8.3 | 0.0 (0.0%) | 4,474,806 |
| 16 Jul 2014 | CNY | 8.39 | 8.52 | 8.25 | 8.3 | 8.3 | -0.11 (-1.31%) | 6,571,574 |
| 15 Jul 2014 | CNY | 8.24 | 8.54 | 8.21 | 8.41 | 8.41 | +0.17 (+2.06%) | 14,008,986 |
| 14 Jul 2014 | CNY | 8.11 | 8.27 | 8.08 | 8.24 | 8.24 | +0.12 (+1.48%) | 9,801,617 |
| 11 Jul 2014 | CNY | 7.9 | 8.16 | 7.9 | 8.12 | 8.12 | +0.22 (+2.78%) | 7,684,906 |
| 10 Jul 2014 | CNY | 8.05 | 8.09 | 7.87 | 7.9 | 7.9 | -0.15 (-1.86%) | 5,333,449 |
| 9 Jul 2014 | CNY | 8.13 | 8.24 | 8.04 | 8.05 | 8.05 | -0.02 (-0.25%) | 6,830,306 |
| 8 Jul 2014 | CNY | 8.06 | 8.13 | 8.02 | 8.07 | 8.07 | -0.03 (-0.37%) | 4,493,652 |
| 7 Jul 2014 | CNY | 8.07 | 8.16 | 7.99 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,008,938 |
| 4 Jul 2014 | CNY | 8.13 | 8.17 | 8.02 | 8.08 | 8.08 | -0.07 (-0.86%) | 5,011,294 |
| 3 Jul 2014 | CNY | 8 | 8.25 | 8 | 8.15 | 8.15 | -0.1 (-1.21%) | 7,728,423 |
| 2 Jul 2014 | CNY | 8.27 | 8.28 | 8.06 | 8.25 | 8.25 | +0.04 (+0.49%) | 11,676,867 |
| 1 Jul 2014 | CNY | 8.1 | 8.25 | 8.03 | 8.21 | 8.21 | +0.13 (+1.61%) | 15,018,769 |
| 30 Jun 2014 | CNY | 7.82 | 8.11 | 7.75 | 8.08 | 8.08 | +0.27 (+3.46%) | 14,187,692 |
| 27 Jun 2014 | CNY | 7.77 | 7.89 | 7.73 | 7.81 | 7.81 | +0.02 (+0.26%) | 6,513,230 |
| 26 Jun 2014 | CNY | 7.59 | 7.82 | 7.54 | 7.79 | 7.79 | +0.19 (+2.50%) | 12,101,478 |
| 25 Jun 2014 | CNY | 7.59 | 7.63 | 7.4 | 7.6 | 7.6 | +0.01 (+0.13%) | 5,661,728 |
| 24 Jun 2014 | CNY | 7.54 | 7.61 | 7.54 | 7.59 | 7.59 | +0.04 (+0.53%) | 2,912,475 |
| 23 Jun 2014 | CNY | 7.48 | 7.64 | 7.47 | 7.55 | 7.55 | +0.06 (+0.80%) | 4,628,718 |
| 20 Jun 2014 | CNY | 7.54 | 7.54 | 7.43 | 7.49 | 7.49 | -0.09 (-1.19%) | 3,457,903 |
| 19 Jun 2014 | CNY | 7.74 | 7.79 | 7.4 | 7.58 | 7.58 | -0.17 (-2.19%) | 8,345,815 |
| 18 Jun 2014 | CNY | 7.63 | 7.77 | 7.6 | 7.75 | 7.75 | +0.12 (+1.57%) | 9,847,485 |
| 17 Jun 2014 | CNY | 7.59 | 7.72 | 7.53 | 7.63 | 7.63 | +0.06 (+0.79%) | 10,889,056 |
