| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 5.335 | 5.46 | 5.335 | 5.425 | 5.425 | +0.09 (+1.69%) | 23,955,676 |
| 14 Aug 2014 | CNY | 5.425 | 5.44 | 5.335 | 5.335 | 5.335 | -0.115 (-2.11%) | 31,112,370 |
| 13 Aug 2014 | CNY | 5.595 | 5.6 | 5.42 | 5.45 | 5.45 | -0.045 (-0.82%) | 30,402,360 |
| 12 Aug 2014 | CNY | 5.45 | 5.5 | 5.415 | 5.495 | 5.495 | +0.045 (+0.83%) | 33,253,834 |
| 11 Aug 2014 | CNY | 5.335 | 5.455 | 5.335 | 5.45 | 5.45 | +0.125 (+2.35%) | 38,545,264 |
| 8 Aug 2014 | CNY | 5.34 | 5.38 | 5.275 | 5.325 | 5.325 | -0.025 (-0.47%) | 35,475,706 |
| 7 Aug 2014 | CNY | 5.355 | 5.41 | 5.295 | 5.35 | 5.35 | 0.0 (0.0%) | 38,433,298 |
| 6 Aug 2014 | CNY | 5.405 | 5.42 | 5.275 | 5.35 | 5.35 | -0.075 (-1.38%) | 46,126,552 |
| 5 Aug 2014 | CNY | 5.49 | 5.49 | 5.4 | 5.425 | 5.425 | -0.075 (-1.36%) | 32,995,902 |
| 4 Aug 2014 | CNY | 5.39 | 5.53 | 5.39 | 5.5 | 5.5 | +0.125 (+2.33%) | 34,476,842 |
| 1 Aug 2014 | CNY | 5.465 | 5.535 | 5.365 | 5.375 | 5.375 | -0.155 (-2.80%) | 35,885,686 |
| 31 Jul 2014 | CNY | 5.45 | 5.535 | 5.35 | 5.53 | 5.53 | +0.07 (+1.28%) | 47,060,264 |
| 30 Jul 2014 | CNY | 5.65 | 5.74 | 5.41 | 5.46 | 5.46 | -0.24 (-4.21%) | 76,818,356 |
| 29 Jul 2014 | CNY | 5.645 | 5.83 | 5.605 | 5.7 | 5.7 | +0.025 (+0.44%) | 60,477,076 |
| 28 Jul 2014 | CNY | 5.7 | 5.74 | 5.5 | 5.675 | 5.675 | +0.015 (+0.27%) | 71,816,822 |
| 25 Jul 2014 | CNY | 5.6 | 5.7 | 5.46 | 5.66 | 5.66 | +0.06 (+1.07%) | 62,319,832 |
| 24 Jul 2014 | CNY | 5.33 | 5.65 | 5.29 | 5.6 | 5.6 | +0.325 (+6.16%) | 102,906,568 |
| 23 Jul 2014 | CNY | 5.315 | 5.41 | 5.245 | 5.275 | 5.275 | +0.02 (+0.38%) | 51,082,408 |
| 22 Jul 2014 | CNY | 5.18 | 5.3 | 5.11 | 5.255 | 5.255 | +0.085 (+1.64%) | 48,659,014 |
| 21 Jul 2014 | CNY | 5.15 | 5.29 | 5.095 | 5.17 | 5.17 | +0.07 (+1.37%) | 63,936,070 |
| 18 Jul 2014 | CNY | 4.9 | 5.165 | 4.88 | 5.1 | 5.1 | +0.17 (+3.45%) | 70,920,722 |
| 17 Jul 2014 | CNY | 4.95 | 4.985 | 4.885 | 4.93 | 4.93 | -0.025 (-0.50%) | 22,760,570 |
| 16 Jul 2014 | CNY | 5.06 | 5.075 | 4.93 | 4.955 | 4.955 | -0.03 (-0.60%) | 43,568,510 |
| 15 Jul 2014 | CNY | 4.875 | 4.99 | 4.865 | 4.985 | 4.985 | +0.09 (+1.84%) | 48,187,074 |
| 14 Jul 2014 | CNY | 4.865 | 4.95 | 4.83 | 4.895 | 4.895 | +0.045 (+0.93%) | 35,490,398 |
| 11 Jul 2014 | CNY | 4.745 | 4.895 | 4.72 | 4.85 | 4.85 | +0.115 (+2.43%) | 38,657,900 |
| 10 Jul 2014 | CNY | 4.71 | 4.795 | 4.7 | 4.735 | 4.735 | +0.03 (+0.64%) | 23,678,286 |
| 9 Jul 2014 | CNY | 4.87 | 4.885 | 4.7 | 4.705 | 4.705 | -0.165 (-3.39%) | 34,000,598 |
| 8 Jul 2014 | CNY | 4.945 | 4.96 | 4.815 | 4.87 | 4.87 | -0.07 (-1.42%) | 34,934,080 |
| 7 Jul 2014 | CNY | 4.905 | 4.99 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 47,688,422 |
