| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | CNY | 9.3 | 9.37 | 9.25 | 9.27 | 9.27 | -0.02 (-0.22%) | 17,894,100 |
| 28 Jul 2014 | CNY | 9.16 | 9.31 | 9.14 | 9.29 | 9.29 | +0.13 (+1.42%) | 14,779,103 |
| 25 Jul 2014 | CNY | 9.04 | 9.2 | 9 | 9.16 | 9.16 | +0.15 (+1.66%) | 13,439,746 |
| 24 Jul 2014 | CNY | 9 | 9.06 | 8.83 | 9.01 | 9.01 | 0.0 (0.0%) | 14,991,812 |
| 23 Jul 2014 | CNY | 9.12 | 9.14 | 8.93 | 9.01 | 9.01 | -0.12 (-1.31%) | 16,706,777 |
| 22 Jul 2014 | CNY | 9.11 | 9.19 | 9.02 | 9.13 | 9.13 | +0.05 (+0.55%) | 17,516,606 |
| 21 Jul 2014 | CNY | 9.44 | 9.44 | 9.04 | 9.08 | 9.08 | -0.37 (-3.92%) | 23,527,257 |
| 18 Jul 2014 | CNY | 9.47 | 9.58 | 9.43 | 9.45 | 9.45 | -0.05 (-0.53%) | 9,687,675 |
| 17 Jul 2014 | CNY | 9.71 | 9.8 | 9.39 | 9.5 | 9.5 | -0.18 (-1.86%) | 16,350,093 |
| 16 Jul 2014 | CNY | 9.81 | 9.9 | 9.65 | 9.68 | 9.68 | -0.2 (-2.02%) | 17,647,070 |
| 15 Jul 2014 | CNY | 9.56 | 9.95 | 9.51 | 9.88 | 9.88 | +0.3 (+3.13%) | 33,788,477 |
| 14 Jul 2014 | CNY | 9.5 | 9.78 | 9.4 | 9.58 | 9.58 | +0.13 (+1.38%) | 31,673,911 |
| 7 Jul 2014 | CNY | 9.37 | 9.54 | 9.33 | 9.45 | 9.45 | +0.08 (+0.85%) | 18,237,579 |
| 4 Jul 2014 | CNY | 9.37 | 9.62 | 9.37 | 9.37 | 9.37 | +0.02 (+0.21%) | 25,341,195 |
| 3 Jul 2014 | CNY | 9.27 | 9.45 | 9.23 | 9.35 | 9.35 | +0.06 (+0.65%) | 20,733,902 |
| 2 Jul 2014 | CNY | 9.42 | 9.48 | 9.16 | 9.29 | 9.29 | -0.11 (-1.17%) | 25,001,269 |
| 1 Jul 2014 | CNY | 9.55 | 9.57 | 9.34 | 9.4 | 9.4 | -0.17 (-1.78%) | 23,111,255 |
| 30 Jun 2014 | CNY | 9.29 | 9.67 | 9.28 | 9.57 | 9.57 | +0.29 (+3.12%) | 29,140,161 |
| 27 Jun 2014 | CNY | 9.32 | 9.44 | 9.21 | 9.28 | 9.28 | -0.09 (-0.96%) | 19,533,148 |
| 26 Jun 2014 | CNY | 9.3 | 9.46 | 9.22 | 9.37 | 9.37 | +0.16 (+1.74%) | 22,216,402 |
| 25 Jun 2014 | CNY | 9.35 | 9.38 | 9.11 | 9.21 | 9.21 | -0.22 (-2.33%) | 16,868,154 |
| 24 Jun 2014 | CNY | 9.4 | 9.46 | 9.26 | 9.43 | 9.43 | -0.04 (-0.42%) | 23,643,744 |
| 23 Jun 2014 | CNY | 9.44 | 9.53 | 9.3 | 9.47 | 9.47 | +0.02 (+0.21%) | 34,610,381 |
| 20 Jun 2014 | CNY | 8.84 | 9.46 | 8.8 | 9.45 | 9.45 | +0.61 (+6.90%) | 46,063,559 |
| 19 Jun 2014 | CNY | 9.2 | 9.27 | 8.71 | 8.84 | 8.84 | -0.4 (-4.33%) | 29,150,094 |
| 18 Jun 2014 | CNY | 8.98 | 9.36 | 8.9 | 9.24 | 9.24 | +0.25 (+2.78%) | 48,285,358 |
| 17 Jun 2014 | CNY | 8.69 | 9.05 | 8.66 | 8.99 | 8.99 | +0.27 (+3.10%) | 35,821,459 |
| 16 Jun 2014 | CNY | 8.68 | 8.79 | 8.65 | 8.72 | 8.72 | +0.05 (+0.58%) | 17,023,337 |
| 13 Jun 2014 | CNY | 8.54 | 8.83 | 8.48 | 8.67 | 8.67 | +0.12 (+1.40%) | 21,740,868 |
| 12 Jun 2014 | CNY | 8.67 | 8.73 | 8.52 | 8.55 | 8.55 | -0.1 (-1.16%) | 12,974,127 |
