| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 4.3771 | 4.4434 | 4.368 | 4.3891 | 4.3891 | +0.015 (+0.34%) | 6,604,766 |
| 6 Aug 2014 | CNY | 4.3741 | 4.4555 | 4.3499 | 4.3741 | 4.3741 | -0.057 (-1.29%) | 8,977,281 |
| 5 Aug 2014 | CNY | 4.3741 | 4.4465 | 4.2866 | 4.4314 | 4.4314 | +0.054 (+1.24%) | 11,834,049 |
| 4 Aug 2014 | CNY | 4.3469 | 4.4223 | 4.2775 | 4.3771 | 4.3771 | +0.003 (+0.07%) | 9,786,738 |
| 1 Aug 2014 | CNY | 4.4072 | 4.4585 | 4.3288 | 4.3741 | 4.3741 | -0.06 (-1.36%) | 10,467,825 |
| 31 Jul 2014 | CNY | 4.5611 | 4.5671 | 4.3529 | 4.4344 | 4.4344 | -0.087 (-1.94%) | 16,324,392 |
| 30 Jul 2014 | CNY | 4.4646 | 4.6214 | 4.3982 | 4.5219 | 4.5219 | +0.075 (+1.70%) | 26,000,973 |
| 29 Jul 2014 | CNY | 4.0362 | 4.4465 | 4.0091 | 4.4465 | 4.4465 | +0.404 (+10.00%) | 36,235,631 |
| 28 Jul 2014 | CNY | 3.8703 | 4.0603 | 3.8371 | 4.0422 | 4.0422 | +0.181 (+4.69%) | 13,718,010 |
| 25 Jul 2014 | CNY | 3.8944 | 3.9216 | 3.8401 | 3.8612 | 3.8612 | -0.03 (-0.78%) | 3,255,820 |
| 24 Jul 2014 | CNY | 3.8492 | 3.8914 | 3.8009 | 3.8914 | 3.8914 | +0.042 (+1.10%) | 4,778,678 |
| 23 Jul 2014 | CNY | 3.8854 | 3.9246 | 3.8371 | 3.8492 | 3.8492 | -0.03 (-0.78%) | 4,139,374 |
| 22 Jul 2014 | CNY | 3.8311 | 3.9035 | 3.8039 | 3.8793 | 3.8793 | +0.021 (+0.55%) | 4,999,076 |
| 21 Jul 2014 | CNY | 3.9397 | 3.9427 | 3.7949 | 3.8582 | 3.8582 | -0.09 (-2.29%) | 7,606,549 |
| 18 Jul 2014 | CNY | 3.9729 | 4.0302 | 3.9065 | 3.9487 | 3.9487 | +0.012 (+0.30%) | 6,056,949 |
| 17 Jul 2014 | CNY | 4.0121 | 4.0121 | 3.8793 | 3.9367 | 3.9367 | -0.075 (-1.88%) | 4,333,401 |
| 16 Jul 2014 | CNY | 4.0272 | 4.0603 | 3.9698 | 4.0121 | 4.0121 | -0.03 (-0.74%) | 7,242,824 |
| 15 Jul 2014 | CNY | 3.9216 | 4.0573 | 3.8763 | 4.0422 | 4.0422 | +0.136 (+3.47%) | 10,922,205 |
| 14 Jul 2014 | CNY | 3.825 | 3.9578 | 3.825 | 3.9065 | 3.9065 | +0.078 (+2.05%) | 5,340,942 |
| 11 Jul 2014 | CNY | 3.7979 | 3.8793 | 3.7858 | 3.8281 | 3.8281 | -0.009 (-0.23%) | 4,811,884 |
| 10 Jul 2014 | CNY | 3.8492 | 3.8763 | 3.8039 | 3.8371 | 3.8371 | -0.021 (-0.55%) | 4,210,238 |
| 9 Jul 2014 | CNY | 3.9698 | 4.003 | 3.8462 | 3.8582 | 3.8582 | -0.112 (-2.81%) | 8,382,236 |
| 8 Jul 2014 | CNY | 3.994 | 4.0272 | 3.9457 | 3.9698 | 3.9698 | -0.039 (-0.98%) | 7,136,134 |
| 7 Jul 2014 | CNY | 4.006 | 4.1267 | 3.9819 | 4.0091 | 4.0091 | +0.003 (+0.08%) | 12,965,137 |
| 4 Jul 2014 | CNY | 3.9608 | 4.0091 | 3.9306 | 4.006 | 4.006 | +0.03 (+0.76%) | 6,210,032 |
| 3 Jul 2014 | CNY | 3.9759 | 4.0543 | 3.9457 | 3.9759 | 3.9759 | -0.006 (-0.15%) | 6,572,686 |
| 2 Jul 2014 | CNY | 4.0453 | 4.0935 | 3.9517 | 3.9819 | 3.9819 | -0.051 (-1.27%) | 9,369,784 |
| 1 Jul 2014 | CNY | 3.8039 | 4.0996 | 3.8009 | 4.0332 | 4.0332 | +0.229 (+6.03%) | 14,689,437 |
| 30 Jun 2014 | CNY | 3.7798 | 3.8371 | 3.7707 | 3.8039 | 3.8039 | +0.033 (+0.88%) | 5,151,354 |
| 27 Jun 2014 | CNY | 3.8311 | 3.8311 | 3.7617 | 3.7707 | 3.7707 | -0.042 (-1.11%) | 7,582,250 |
