| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2014 | CNY | 5.585 | 5.585 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 2,574,618 |
| 18 Aug 2014 | CNY | 5.505 | 5.585 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 3,731,906 |
| 15 Aug 2014 | CNY | 5.44 | 5.52 | 5.44 | 5.5 | 5.5 | +0.035 (+0.64%) | 2,931,384 |
| 14 Aug 2014 | CNY | 5.54 | 5.585 | 5.46 | 5.465 | 5.465 | -0.075 (-1.35%) | 4,133,322 |
| 13 Aug 2014 | CNY | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -0.105 (-1.86%) | 6,803,652 |
| 12 Aug 2014 | CNY | 5.65 | 5.665 | 5.6 | 5.645 | 5.645 | -0.005 (-0.09%) | 2,804,928 |
| 11 Aug 2014 | CNY | 5.675 | 5.7 | 5.635 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,178,700 |
| 8 Aug 2014 | CNY | 5.65 | 5.69 | 5.59 | 5.67 | 5.67 | +0.02 (+0.35%) | 2,706,972 |
| 7 Aug 2014 | CNY | 5.725 | 5.825 | 5.615 | 5.65 | 5.65 | -0.075 (-1.31%) | 5,332,568 |
| 6 Aug 2014 | CNY | 5.7 | 5.755 | 5.69 | 5.725 | 5.725 | 0.0 (0.0%) | 3,224,562 |
| 5 Aug 2014 | CNY | 5.7 | 5.74 | 5.655 | 5.725 | 5.725 | -0.02 (-0.35%) | 3,961,322 |
| 4 Aug 2014 | CNY | 5.71 | 5.785 | 5.65 | 5.745 | 5.745 | +0.08 (+1.41%) | 7,929,906 |
| 1 Aug 2014 | CNY | 5.63 | 5.695 | 5.53 | 5.665 | 5.665 | +0.01 (+0.18%) | 6,162,934 |
| 31 Jul 2014 | CNY | 5.6 | 5.655 | 5.575 | 5.655 | 5.655 | +0.02 (+0.35%) | 3,793,678 |
| 30 Jul 2014 | CNY | 5.655 | 5.725 | 5.585 | 5.635 | 5.635 | -0.025 (-0.44%) | 6,304,720 |
| 29 Jul 2014 | CNY | 5.56 | 5.66 | 5.54 | 5.66 | 5.66 | +0.09 (+1.62%) | 5,573,796 |
| 28 Jul 2014 | CNY | 5.615 | 5.62 | 5.535 | 5.57 | 5.57 | +0.01 (+0.18%) | 4,254,948 |
| 25 Jul 2014 | CNY | 5.44 | 5.565 | 5.44 | 5.56 | 5.56 | +0.08 (+1.46%) | 2,590,946 |
| 24 Jul 2014 | CNY | 5.485 | 5.53 | 5.43 | 5.48 | 5.48 | -0.055 (-0.99%) | 2,444,206 |
| 23 Jul 2014 | CNY | 5.55 | 5.59 | 5.465 | 5.535 | 5.535 | -0.03 (-0.54%) | 3,013,800 |
| 22 Jul 2014 | CNY | 5.53 | 5.625 | 5.53 | 5.565 | 5.565 | +0.015 (+0.27%) | 4,862,888 |
| 21 Jul 2014 | CNY | 5.4 | 5.575 | 5.395 | 5.55 | 5.55 | +0.075 (+1.37%) | 5,265,366 |
| 18 Jul 2014 | CNY | 5.435 | 5.525 | 5.425 | 5.475 | 5.475 | +0.02 (+0.37%) | 2,742,578 |
| 17 Jul 2014 | CNY | 5.585 | 5.625 | 5.445 | 5.455 | 5.455 | -0.115 (-2.06%) | 4,343,072 |
| 16 Jul 2014 | CNY | 5.595 | 5.635 | 5.51 | 5.57 | 5.57 | -0.045 (-0.80%) | 3,942,942 |
| 15 Jul 2014 | CNY | 5.605 | 5.695 | 5.565 | 5.615 | 5.615 | -0.035 (-0.62%) | 3,596,684 |
| 14 Jul 2014 | CNY | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | +0.07 (+1.25%) | 4,764,744 |
| 11 Jul 2014 | CNY | 5.51 | 5.58 | 5.5 | 5.58 | 5.58 | +0.075 (+1.36%) | 2,773,230 |
| 10 Jul 2014 | CNY | 5.54 | 5.6 | 5.485 | 5.505 | 5.505 | -0.085 (-1.52%) | 3,310,630 |
| 9 Jul 2014 | CNY | 5.45 | 5.65 | 5.4 | 5.59 | 5.59 | +0.09 (+1.64%) | 8,934,062 |
