| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2014 | CNY | 5.1048 | 5.2238 | 5.0714 | 5.2191 | 5.2191 | +0.11 (+2.15%) | 2,622,482 |
| 28 Aug 2014 | CNY | 5.2191 | 5.2191 | 5.0857 | 5.1095 | 5.1095 | -0.114 (-2.19%) | 2,546,468 |
| 27 Aug 2014 | CNY | 5.2 | 5.2476 | 5.1429 | 5.2238 | 5.2238 | +0.014 (+0.27%) | 2,420,277 |
| 26 Aug 2014 | CNY | 5.2952 | 5.3524 | 5.1952 | 5.2095 | 5.2095 | -0.09 (-1.71%) | 3,570,466 |
| 25 Aug 2014 | CNY | 5.3714 | 5.3952 | 5.2667 | 5.3 | 5.3 | -0.086 (-1.59%) | 4,601,087 |
| 22 Aug 2014 | CNY | 5.4286 | 5.4286 | 5.3333 | 5.3857 | 5.3857 | -0.081 (-1.48%) | 4,727,902 |
| 21 Aug 2014 | CNY | 5.381 | 5.4667 | 5.3286 | 5.4667 | 5.4667 | +0.119 (+2.23%) | 7,374,110 |
| 20 Aug 2014 | CNY | 5.3476 | 5.4095 | 5.3191 | 5.3476 | 5.3476 | 0.0 (0.0%) | 3,367,442 |
| 19 Aug 2014 | CNY | 5.3667 | 5.4095 | 5.3095 | 5.3476 | 5.3476 | -0.014 (-0.27%) | 3,830,784 |
| 18 Aug 2014 | CNY | 5.4048 | 5.4714 | 5.3048 | 5.3619 | 5.3619 | -0.048 (-0.88%) | 5,437,929 |
| 15 Aug 2014 | CNY | 5.4 | 5.4714 | 5.3667 | 5.4095 | 5.4095 | +0.009 (+0.18%) | 4,326,554 |
| 14 Aug 2014 | CNY | 5.3762 | 5.5 | 5.3429 | 5.4 | 5.4 | +0.005 (+0.09%) | 4,553,648 |
| 13 Aug 2014 | CNY | 5.3619 | 5.4095 | 5.3333 | 5.3952 | 5.3952 | -0.01 (-0.18%) | 3,000,803 |
| 12 Aug 2014 | CNY | 5.4286 | 5.4286 | 5.3333 | 5.4048 | 5.4048 | -0.024 (-0.44%) | 4,042,514 |
| 11 Aug 2014 | CNY | 5.4429 | 5.5143 | 5.3762 | 5.4286 | 5.4286 | +0.009 (+0.18%) | 4,570,431 |
| 8 Aug 2014 | CNY | 5.2524 | 5.4238 | 5.1952 | 5.4191 | 5.4191 | +0.172 (+3.27%) | 5,672,408 |
| 7 Aug 2014 | CNY | 5.3286 | 5.3381 | 5.2381 | 5.2476 | 5.2476 | -0.081 (-1.52%) | 5,104,946 |
| 6 Aug 2014 | CNY | 5.3619 | 5.4476 | 5.2714 | 5.3286 | 5.3286 | -0.024 (-0.44%) | 10,476,423 |
| 5 Aug 2014 | CNY | 5.2048 | 5.3619 | 5.1667 | 5.3524 | 5.3524 | +0.152 (+2.93%) | 9,843,468 |
| 4 Aug 2014 | CNY | 5.0381 | 5.2191 | 5.0381 | 5.2 | 5.2 | +0.162 (+3.21%) | 6,920,984 |
| 1 Aug 2014 | CNY | 5.1429 | 5.1619 | 5.0381 | 5.0381 | 5.0381 | -0.119 (-2.31%) | 3,621,544 |
| 31 Jul 2014 | CNY | 5.1191 | 5.1857 | 5.0952 | 5.1571 | 5.1571 | +0.019 (+0.37%) | 3,733,163 |
| 30 Jul 2014 | CNY | 5.0238 | 5.1619 | 5.0095 | 5.1381 | 5.1381 | +0.09 (+1.79%) | 4,937,984 |
| 29 Jul 2014 | CNY | 5.0762 | 5.0857 | 5 | 5.0476 | 5.0476 | -0.019 (-0.38%) | 4,194,342 |
| 28 Jul 2014 | CNY | 4.9905 | 5.0714 | 4.9667 | 5.0667 | 5.0667 | +0.076 (+1.53%) | 3,023,483 |
| 25 Jul 2014 | CNY | 4.9 | 4.9952 | 4.8762 | 4.9905 | 4.9905 | +0.09 (+1.85%) | 1,789,605 |
| 24 Jul 2014 | CNY | 4.9571 | 4.9571 | 4.8714 | 4.9 | 4.9 | -0.052 (-1.06%) | 2,556,283 |
| 23 Jul 2014 | CNY | 5.0143 | 5.0524 | 4.9143 | 4.9524 | 4.9524 | -0.09 (-1.79%) | 4,210,329 |
| 22 Jul 2014 | CNY | 5.0286 | 5.0619 | 4.9619 | 5.0429 | 5.0429 | 0.0 (0.0%) | 3,506,422 |
| 21 Jul 2014 | CNY | 5.1048 | 5.1952 | 5.0381 | 5.0429 | 5.0429 | -0.076 (-1.49%) | 4,492,483 |
