| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2014 | CNY | 6.13 | 6.32 | 6.12 | 6.29 | 6.29 | +0.13 (+2.11%) | 7,019,577 |
| 30 Jul 2014 | CNY | 6.2 | 6.26 | 6.09 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,581,544 |
| 29 Jul 2014 | CNY | 6.09 | 6.27 | 6.02 | 6.22 | 6.22 | +0.13 (+2.13%) | 7,654,408 |
| 28 Jul 2014 | CNY | 5.8 | 6.09 | 5.75 | 6.09 | 6.09 | +0.25 (+4.28%) | 10,912,758 |
| 25 Jul 2014 | CNY | 5.93 | 5.95 | 5.6 | 5.84 | 5.84 | -0.14 (-2.34%) | 15,311,691 |
| 24 Jul 2014 | CNY | 6.17 | 6.25 | 5.88 | 5.98 | 5.98 | -0.19 (-3.08%) | 9,050,259 |
| 23 Jul 2014 | CNY | 6.38 | 6.44 | 6.09 | 6.17 | 6.17 | -0.18 (-2.83%) | 7,159,157 |
| 22 Jul 2014 | CNY | 6.37 | 6.56 | 6.31 | 6.35 | 6.35 | -0.03 (-0.47%) | 7,399,561 |
| 21 Jul 2014 | CNY | 6.37 | 6.5 | 6.3 | 6.38 | 6.38 | -0.02 (-0.31%) | 2,979,518 |
| 18 Jul 2014 | CNY | 6.38 | 6.4 | 6.24 | 6.4 | 6.4 | 0.0 (0.0%) | 2,790,100 |
| 17 Jul 2014 | CNY | 6.5 | 6.54 | 6.1 | 6.4 | 6.4 | -0.1 (-1.54%) | 8,105,507 |
| 16 Jul 2014 | CNY | 6.71 | 6.79 | 6.4 | 6.5 | 6.5 | -0.27 (-3.99%) | 6,271,489 |
| 15 Jul 2014 | CNY | 6.83 | 6.98 | 6.58 | 6.77 | 6.77 | -0.06 (-0.88%) | 7,684,602 |
| 14 Jul 2014 | CNY | 6.66 | 6.89 | 6.62 | 6.83 | 6.83 | +0.14 (+2.09%) | 5,577,782 |
| 11 Jul 2014 | CNY | 6.7 | 6.88 | 6.56 | 6.69 | 6.69 | -0.01 (-0.15%) | 4,322,432 |
| 10 Jul 2014 | CNY | 6.64 | 6.74 | 6.58 | 6.7 | 6.7 | +0.03 (+0.45%) | 4,995,168 |
| 9 Jul 2014 | CNY | 6.68 | 6.89 | 6.65 | 6.67 | 6.67 | -0.1 (-1.48%) | 5,572,529 |
| 8 Jul 2014 | CNY | 6.79 | 6.88 | 6.61 | 6.77 | 6.77 | -0.14 (-2.03%) | 5,797,972 |
| 7 Jul 2014 | CNY | 6.85 | 6.92 | 6.62 | 6.91 | 6.91 | +0.02 (+0.29%) | 6,710,311 |
| 4 Jul 2014 | CNY | 6.69 | 7.27 | 6.64 | 6.89 | 6.89 | +0.16 (+2.38%) | 14,766,094 |
| 3 Jul 2014 | CNY | 6.36 | 6.81 | 6.3 | 6.73 | 6.73 | +0.37 (+5.82%) | 11,014,165 |
| 2 Jul 2014 | CNY | 6.24 | 6.41 | 6.21 | 6.36 | 6.36 | +0.1 (+1.60%) | 4,455,815 |
| 1 Jul 2014 | CNY | 6.31 | 6.43 | 6.22 | 6.26 | 6.26 | -0.13 (-2.03%) | 5,531,005 |
| 30 Jun 2014 | CNY | 6.38 | 6.44 | 6.29 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,608,366 |
| 27 Jun 2014 | CNY | 6.21 | 6.63 | 6.17 | 6.35 | 6.35 | +0.14 (+2.25%) | 9,987,959 |
| 26 Jun 2014 | CNY | 6.2 | 6.27 | 6.13 | 6.21 | 6.21 | 0.0 (0.0%) | 4,348,374 |
| 25 Jun 2014 | CNY | 6.23 | 6.38 | 6.18 | 6.21 | 6.21 | -0.08 (-1.27%) | 5,772,479 |
| 24 Jun 2014 | CNY | 6.08 | 6.35 | 5.96 | 6.29 | 6.29 | +0.19 (+3.11%) | 8,162,975 |
| 23 Jun 2014 | CNY | 6.17 | 6.26 | 6.02 | 6.1 | 6.1 | +0.02 (+0.33%) | 6,161,226 |
| 20 Jun 2014 | CNY | 5.62 | 6.08 | 5.59 | 6.08 | 6.08 | +0.51 (+9.16%) | 8,961,514 |
