| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2014 | CNY | 4.9587 | 5 | 4.7521 | 4.9242 | 4.9242 | -0.028 (-0.56%) | 45,856,284 |
| 1 Aug 2014 | CNY | 4.6006 | 4.9518 | 4.5523 | 4.9518 | 4.9518 | +0.448 (+9.94%) | 34,566,489 |
| 31 Jul 2014 | CNY | 4.3388 | 4.7383 | 4.3113 | 4.5041 | 4.5041 | +0.193 (+4.47%) | 28,545,370 |
| 30 Jul 2014 | CNY | 4.2218 | 4.3113 | 4.1736 | 4.3113 | 4.3113 | +0.083 (+1.95%) | 11,496,481 |
| 29 Jul 2014 | CNY | 4.1667 | 4.2355 | 4.146 | 4.2287 | 4.2287 | +0.069 (+1.66%) | 8,914,000 |
| 28 Jul 2014 | CNY | 4.1322 | 4.1873 | 4.1185 | 4.1598 | 4.1598 | +0.048 (+1.17%) | 8,319,974 |
| 25 Jul 2014 | CNY | 4.084 | 4.1322 | 4.0634 | 4.1116 | 4.1116 | +0.028 (+0.68%) | 4,344,426 |
| 24 Jul 2014 | CNY | 4.1391 | 4.1804 | 4.0427 | 4.084 | 4.084 | -0.055 (-1.33%) | 5,062,957 |
| 23 Jul 2014 | CNY | 4.2149 | 4.2493 | 4.1116 | 4.1391 | 4.1391 | -0.076 (-1.80%) | 8,399,268 |
| 22 Jul 2014 | CNY | 4.0427 | 4.2355 | 4.0289 | 4.2149 | 4.2149 | +0.172 (+4.26%) | 9,255,090 |
| 21 Jul 2014 | CNY | 4.0565 | 4.0771 | 4.0289 | 4.0427 | 4.0427 | -0.007 (-0.17%) | 3,077,007 |
| 18 Jul 2014 | CNY | 4.0634 | 4.1185 | 4.0289 | 4.0496 | 4.0496 | -0.028 (-0.67%) | 4,273,819 |
| 17 Jul 2014 | CNY | 4.1529 | 4.1598 | 4.0496 | 4.0771 | 4.0771 | -0.076 (-1.83%) | 4,747,575 |
| 16 Jul 2014 | CNY | 4.1529 | 4.2424 | 4.1185 | 4.1529 | 4.1529 | 0.0 (0.0%) | 5,944,859 |
| 15 Jul 2014 | CNY | 4.2011 | 4.2562 | 4.0978 | 4.1529 | 4.1529 | -0.048 (-1.15%) | 7,389,476 |
| 14 Jul 2014 | CNY | 4.1667 | 4.2218 | 4.1047 | 4.2011 | 4.2011 | +0.069 (+1.67%) | 9,117,446 |
| 11 Jul 2014 | CNY | 4.0496 | 4.1804 | 4.022 | 4.1322 | 4.1322 | +0.11 (+2.74%) | 9,250,465 |
| 10 Jul 2014 | CNY | 4.022 | 4.0771 | 3.9876 | 4.022 | 4.022 | -0.021 (-0.51%) | 6,177,648 |
| 9 Jul 2014 | CNY | 4.0909 | 4.1873 | 4.0289 | 4.0427 | 4.0427 | -0.062 (-1.51%) | 14,719,753 |
| 8 Jul 2014 | CNY | 4.0358 | 4.1116 | 3.9463 | 4.1047 | 4.1047 | +0.069 (+1.71%) | 9,003,009 |
| 7 Jul 2014 | CNY | 3.9945 | 4.0427 | 3.9394 | 4.0358 | 4.0358 | +0.048 (+1.21%) | 7,623,965 |
| 4 Jul 2014 | CNY | 4.0565 | 4.0565 | 3.9601 | 3.9876 | 3.9876 | -0.062 (-1.53%) | 5,938,658 |
| 3 Jul 2014 | CNY | 4.0703 | 4.0703 | 4.0083 | 4.0496 | 4.0496 | -0.021 (-0.51%) | 8,147,298 |
| 2 Jul 2014 | CNY | 3.9601 | 4.0703 | 3.9463 | 4.0703 | 4.0703 | +0.097 (+2.43%) | 12,309,546 |
| 1 Jul 2014 | CNY | 3.9394 | 4.0014 | 3.9118 | 3.9738 | 3.9738 | +0.034 (+0.87%) | 7,250,834 |
| 30 Jun 2014 | CNY | 3.905 | 3.9807 | 3.8774 | 3.9394 | 3.9394 | +0.034 (+0.88%) | 9,170,119 |
| 27 Jun 2014 | CNY | 3.8292 | 3.9187 | 3.7948 | 3.905 | 3.905 | +0.076 (+1.98%) | 7,068,863 |
| 26 Jun 2014 | CNY | 3.8017 | 3.8636 | 3.8017 | 3.8292 | 3.8292 | +0.014 (+0.36%) | 6,078,356 |
| 25 Jun 2014 | CNY | 3.9394 | 3.9463 | 3.7948 | 3.8154 | 3.8154 | -0.117 (-2.98%) | 8,645,951 |
| 24 Jun 2014 | CNY | 3.9463 | 3.9876 | 3.905 | 3.9325 | 3.9325 | -0.034 (-0.87%) | 7,442,147 |
