| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 5.515 | 5.655 | 5.45 | 5.505 | 5.505 | -0.01 (-0.18%) | 7,677,272 |
| 13 Aug 2014 | CNY | 5.65 | 5.695 | 5.4 | 5.515 | 5.515 | -0.19 (-3.33%) | 10,190,886 |
| 12 Aug 2014 | CNY | 5.655 | 5.725 | 5.575 | 5.705 | 5.705 | +0.03 (+0.53%) | 8,883,372 |
| 11 Aug 2014 | CNY | 5.6 | 5.725 | 5.575 | 5.675 | 5.675 | +0.055 (+0.98%) | 10,258,802 |
| 8 Aug 2014 | CNY | 5.565 | 5.635 | 5.525 | 5.62 | 5.62 | +0.03 (+0.54%) | 10,306,038 |
| 7 Aug 2014 | CNY | 5.725 | 5.74 | 5.59 | 5.59 | 5.59 | -0.15 (-2.61%) | 12,213,282 |
| 6 Aug 2014 | CNY | 5.78 | 5.815 | 5.625 | 5.74 | 5.74 | -0.16 (-2.71%) | 18,330,258 |
| 5 Aug 2014 | CNY | 5.64 | 6.04 | 5.45 | 5.9 | 5.9 | +0.34 (+6.12%) | 37,223,686 |
| 4 Aug 2014 | CNY | 5.075 | 5.56 | 5.015 | 5.56 | 5.56 | +0.505 (+9.99%) | 21,169,918 |
| 1 Aug 2014 | CNY | 5.25 | 5.42 | 5.04 | 5.055 | 5.055 | -0.15 (-2.88%) | 16,155,200 |
| 31 Jul 2014 | CNY | 4.945 | 5.245 | 4.945 | 5.205 | 5.205 | +0.265 (+5.36%) | 19,693,244 |
| 30 Jul 2014 | CNY | 4.9 | 4.985 | 4.875 | 4.94 | 4.94 | +0.055 (+1.13%) | 6,801,220 |
| 29 Jul 2014 | CNY | 4.845 | 4.98 | 4.825 | 4.885 | 4.885 | +0.04 (+0.83%) | 8,980,404 |
| 28 Jul 2014 | CNY | 4.83 | 4.865 | 4.795 | 4.845 | 4.845 | +0.025 (+0.52%) | 9,132,172 |
| 25 Jul 2014 | CNY | 4.8 | 4.875 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,446,058 |
| 24 Jul 2014 | CNY | 4.9 | 4.95 | 4.755 | 4.8 | 4.8 | -0.13 (-2.64%) | 7,839,044 |
| 23 Jul 2014 | CNY | 4.98 | 5.055 | 4.885 | 4.93 | 4.93 | -0.1 (-1.99%) | 9,069,646 |
| 22 Jul 2014 | CNY | 4.875 | 5.095 | 4.795 | 5.03 | 5.03 | +0.16 (+3.29%) | 14,251,524 |
| 21 Jul 2014 | CNY | 4.95 | 4.955 | 4.795 | 4.87 | 4.87 | -0.115 (-2.31%) | 9,006,452 |
| 18 Jul 2014 | CNY | 4.76 | 5.07 | 4.755 | 4.985 | 4.985 | +0.18 (+3.75%) | 15,657,810 |
| 17 Jul 2014 | CNY | 4.75 | 4.93 | 4.74 | 4.805 | 4.805 | +0.01 (+0.21%) | 10,142,106 |
| 16 Jul 2014 | CNY | 4.62 | 4.995 | 4.525 | 4.795 | 4.795 | +0.18 (+3.90%) | 12,043,860 |
| 15 Jul 2014 | CNY | 4.615 | 4.64 | 4.57 | 4.615 | 4.615 | +0.01 (+0.22%) | 3,676,596 |
| 14 Jul 2014 | CNY | 4.525 | 4.61 | 4.48 | 4.605 | 4.605 | +0.09 (+1.99%) | 3,654,040 |
| 11 Jul 2014 | CNY | 4.46 | 4.55 | 4.46 | 4.515 | 4.515 | +0.04 (+0.89%) | 2,974,448 |
| 10 Jul 2014 | CNY | 4.5 | 4.53 | 4.425 | 4.475 | 4.475 | -0.04 (-0.89%) | 4,273,072 |
| 9 Jul 2014 | CNY | 4.65 | 4.695 | 4.515 | 4.515 | 4.515 | -0.155 (-3.32%) | 6,006,324 |
| 8 Jul 2014 | CNY | 4.59 | 4.71 | 4.52 | 4.67 | 4.67 | +0.085 (+1.85%) | 8,281,108 |
| 7 Jul 2014 | CNY | 4.56 | 4.6 | 4.535 | 4.585 | 4.585 | +0.03 (+0.66%) | 3,864,278 |
| 4 Jul 2014 | CNY | 4.52 | 4.595 | 4.52 | 4.555 | 4.555 | +0.025 (+0.55%) | 4,895,128 |
