| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2014 | CNY | 8.64 | 8.95 | 8.52 | 8.87 | 8.87 | +0.27 (+3.14%) | 13,996,363 |
| 11 Aug 2014 | CNY | 8.36 | 8.81 | 8.35 | 8.6 | 8.6 | +0.28 (+3.37%) | 16,370,298 |
| 8 Aug 2014 | CNY | 8.23 | 8.35 | 8.2 | 8.32 | 8.32 | +0.09 (+1.09%) | 6,307,232 |
| 7 Aug 2014 | CNY | 8.3 | 8.34 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 7,029,033 |
| 6 Aug 2014 | CNY | 8.33 | 8.37 | 8.21 | 8.29 | 8.29 | -0.11 (-1.31%) | 7,560,945 |
| 5 Aug 2014 | CNY | 8.29 | 8.43 | 8.27 | 8.4 | 8.4 | +0.12 (+1.45%) | 7,968,654 |
| 4 Aug 2014 | CNY | 8.21 | 8.31 | 8.13 | 8.28 | 8.28 | +0.05 (+0.61%) | 7,287,894 |
| 1 Aug 2014 | CNY | 8.25 | 8.42 | 8.16 | 8.23 | 8.23 | -0.04 (-0.48%) | 9,921,089 |
| 31 Jul 2014 | CNY | 8.36 | 8.38 | 8.19 | 8.27 | 8.27 | -0.11 (-1.31%) | 8,217,289 |
| 30 Jul 2014 | CNY | 8.31 | 8.44 | 8.25 | 8.38 | 8.38 | -0.06 (-0.71%) | 11,653,344 |
| 29 Jul 2014 | CNY | 7.8 | 8.55 | 7.76 | 8.44 | 8.44 | +0.67 (+8.62%) | 24,035,297 |
| 28 Jul 2014 | CNY | 7.58 | 7.79 | 7.57 | 7.77 | 7.77 | +0.23 (+3.05%) | 7,525,253 |
| 25 Jul 2014 | CNY | 7.62 | 7.62 | 7.4 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,327,130 |
| 24 Jul 2014 | CNY | 7.7 | 7.74 | 7.3 | 7.53 | 7.53 | -0.14 (-1.83%) | 5,097,622 |
| 23 Jul 2014 | CNY | 7.68 | 7.79 | 7.6 | 7.67 | 7.67 | 0.0 (0.0%) | 4,579,235 |
| 22 Jul 2014 | CNY | 7.65 | 7.75 | 7.64 | 7.67 | 7.67 | +0.03 (+0.39%) | 4,343,737 |
| 21 Jul 2014 | CNY | 7.67 | 7.69 | 7.56 | 7.64 | 7.64 | 0.0 (0.0%) | 2,131,813 |
| 18 Jul 2014 | CNY | 7.61 | 7.72 | 7.56 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,370,672 |
| 17 Jul 2014 | CNY | 7.71 | 7.74 | 7.48 | 7.62 | 7.62 | -0.13 (-1.68%) | 4,444,258 |
| 16 Jul 2014 | CNY | 7.86 | 7.88 | 7.68 | 7.75 | 7.75 | -0.14 (-1.77%) | 4,815,099 |
| 15 Jul 2014 | CNY | 7.97 | 7.97 | 7.81 | 7.89 | 7.89 | -0.07 (-0.88%) | 4,434,115 |
| 14 Jul 2014 | CNY | 7.82 | 7.98 | 7.78 | 7.96 | 7.96 | +0.13 (+1.66%) | 6,582,584 |
| 11 Jul 2014 | CNY | 7.72 | 7.86 | 7.71 | 7.83 | 7.83 | +0.06 (+0.77%) | 4,885,011 |
| 10 Jul 2014 | CNY | 7.81 | 7.92 | 7.67 | 7.77 | 7.77 | -0.07 (-0.89%) | 5,288,370 |
| 9 Jul 2014 | CNY | 8 | 8.11 | 7.83 | 7.84 | 7.84 | -0.16 (-2%) | 5,732,398 |
| 8 Jul 2014 | CNY | 7.8 | 8.07 | 7.78 | 8 | 8 | +0.16 (+2.04%) | 6,168,257 |
| 7 Jul 2014 | CNY | 7.9 | 7.9 | 7.77 | 7.84 | 7.84 | -0.09 (-1.13%) | 5,682,032 |
| 4 Jul 2014 | CNY | 7.9 | 8.09 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 8,648,392 |
| 3 Jul 2014 | CNY | 7.69 | 7.99 | 7.63 | 7.92 | 7.92 | +0.21 (+2.72%) | 10,745,367 |
| 2 Jul 2014 | CNY | 7.75 | 7.77 | 7.64 | 7.71 | 7.71 | -0.01 (-0.13%) | 8,052,872 |
