| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2014 | CNY | 9.82 | 9.85 | 9.65 | 9.82 | 9.82 | +0.02 (+0.20%) | 4,095,055 |
| 30 Jul 2014 | CNY | 9.7 | 9.96 | 9.7 | 9.8 | 9.8 | +0.13 (+1.34%) | 8,773,731 |
| 29 Jul 2014 | CNY | 9.7 | 9.79 | 9.62 | 9.67 | 9.67 | -0.07 (-0.72%) | 5,225,983 |
| 28 Jul 2014 | CNY | 9.64 | 9.75 | 9.55 | 9.74 | 9.74 | +0.12 (+1.25%) | 6,851,827 |
| 25 Jul 2014 | CNY | 9.51 | 9.64 | 9.47 | 9.62 | 9.62 | +0.13 (+1.37%) | 5,181,616 |
| 24 Jul 2014 | CNY | 9.37 | 9.51 | 9.31 | 9.49 | 9.49 | +0.13 (+1.39%) | 3,864,788 |
| 23 Jul 2014 | CNY | 9.45 | 9.51 | 9.36 | 9.36 | 9.36 | -0.13 (-1.37%) | 2,392,682 |
| 22 Jul 2014 | CNY | 9.34 | 9.56 | 9.28 | 9.49 | 9.49 | +0.11 (+1.17%) | 3,890,612 |
| 21 Jul 2014 | CNY | 9.4 | 9.41 | 9.24 | 9.38 | 9.38 | -0.02 (-0.21%) | 2,283,088 |
| 18 Jul 2014 | CNY | 9.36 | 9.43 | 9.31 | 9.4 | 9.4 | +0.03 (+0.32%) | 1,723,709 |
| 17 Jul 2014 | CNY | 9.51 | 9.51 | 9.32 | 9.37 | 9.37 | -0.15 (-1.58%) | 1,945,491 |
| 16 Jul 2014 | CNY | 9.43 | 9.58 | 9.38 | 9.52 | 9.52 | +0.1 (+1.06%) | 4,462,367 |
| 15 Jul 2014 | CNY | 9.44 | 9.48 | 9.32 | 9.42 | 9.42 | -0.06 (-0.63%) | 2,643,247 |
| 14 Jul 2014 | CNY | 9.5 | 9.53 | 9.42 | 9.48 | 9.48 | +0.03 (+0.32%) | 2,550,940 |
| 11 Jul 2014 | CNY | 9.37 | 9.49 | 9.3 | 9.45 | 9.45 | +0.15 (+1.61%) | 2,677,438 |
| 10 Jul 2014 | CNY | 9.26 | 9.4 | 9.22 | 9.3 | 9.3 | +0.04 (+0.43%) | 1,953,062 |
| 9 Jul 2014 | CNY | 9.31 | 9.43 | 9.25 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,236,011 |
| 8 Jul 2014 | CNY | 9.37 | 9.44 | 9.28 | 9.34 | 9.34 | -0.03 (-0.32%) | 1,658,275 |
| 7 Jul 2014 | CNY | 9.44 | 9.44 | 9.28 | 9.37 | 9.37 | -0.07 (-0.74%) | 3,073,226 |
| 4 Jul 2014 | CNY | 9.49 | 9.55 | 9.39 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,772,240 |
| 3 Jul 2014 | CNY | 9.4 | 9.5 | 9.31 | 9.4 | 9.4 | +0.04 (+0.43%) | 4,382,044 |
| 2 Jul 2014 | CNY | 9.3 | 9.41 | 9.19 | 9.36 | 9.36 | +0.03 (+0.32%) | 2,900,864 |
| 1 Jul 2014 | CNY | 9.12 | 9.36 | 9.08 | 9.33 | 9.33 | +0.23 (+2.53%) | 3,924,945 |
| 30 Jun 2014 | CNY | 9.1 | 9.18 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,912,777 |
| 27 Jun 2014 | CNY | 9.2 | 9.24 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 1,733,172 |
| 26 Jun 2014 | CNY | 9.14 | 9.25 | 9.1 | 9.2 | 9.2 | +0.09 (+0.99%) | 3,326,482 |
| 25 Jun 2014 | CNY | 9.07 | 9.11 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 1,299,963 |
| 24 Jun 2014 | CNY | 9.08 | 9.13 | 9 | 9.07 | 9.07 | 0.0 (0.0%) | 1,814,887 |
| 23 Jun 2014 | CNY | 8.96 | 9.12 | 8.96 | 9.07 | 9.07 | +0.07 (+0.78%) | 2,042,150 |
| 20 Jun 2014 | CNY | 8.97 | 9.04 | 8.92 | 9 | 9 | +0.03 (+0.33%) | 2,283,368 |
