| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | CNY | 5.2037 | 5.2604 | 5.0999 | 5.1188 | 5.1188 | -0.104 (-1.99%) | 5,873,723 |
| 31 Jul 2014 | CNY | 5.1612 | 5.2321 | 5.1424 | 5.2226 | 5.2226 | +0.061 (+1.19%) | 5,683,536 |
| 30 Jul 2014 | CNY | 5.1943 | 5.2274 | 5.1518 | 5.1612 | 5.1612 | -0.033 (-0.64%) | 5,663,531 |
| 29 Jul 2014 | CNY | 5.1707 | 5.251 | 5.1707 | 5.1943 | 5.1943 | 0.0 (0.0%) | 5,433,054 |
| 28 Jul 2014 | CNY | 5.1188 | 5.2179 | 5.114 | 5.1943 | 5.1943 | +0.071 (+1.38%) | 6,828,538 |
| 25 Jul 2014 | CNY | 5.0763 | 5.1518 | 5.0338 | 5.1235 | 5.1235 | +0.028 (+0.56%) | 4,171,492 |
| 24 Jul 2014 | CNY | 5.1801 | 5.1801 | 5.029 | 5.0951 | 5.0951 | -0.071 (-1.37%) | 5,878,401 |
| 23 Jul 2014 | CNY | 5.2604 | 5.336 | 5.1093 | 5.166 | 5.166 | -0.061 (-1.17%) | 7,630,019 |
| 22 Jul 2014 | CNY | 5.0999 | 5.3124 | 5.0951 | 5.2274 | 5.2274 | +0.085 (+1.65%) | 9,587,328 |
| 21 Jul 2014 | CNY | 5.0574 | 5.2462 | 5.0479 | 5.1424 | 5.1424 | +0.09 (+1.78%) | 9,462,883 |
| 18 Jul 2014 | CNY | 5.1093 | 5.1376 | 5.0432 | 5.0526 | 5.0526 | -0.066 (-1.29%) | 4,552,898 |
| 17 Jul 2014 | CNY | 4.9629 | 5.1707 | 4.9299 | 5.1188 | 5.1188 | +0.151 (+3.04%) | 9,275,418 |
| 16 Jul 2014 | CNY | 5.0668 | 5.1093 | 4.911 | 4.9676 | 4.9676 | -0.066 (-1.32%) | 4,564,092 |
| 15 Jul 2014 | CNY | 5.1235 | 5.1235 | 4.9865 | 5.0338 | 5.0338 | -0.075 (-1.48%) | 6,121,719 |
| 14 Jul 2014 | CNY | 5.0526 | 5.1282 | 5.0338 | 5.1093 | 5.1093 | +0.057 (+1.12%) | 6,232,984 |
| 11 Jul 2014 | CNY | 5.0432 | 5.1046 | 4.9771 | 5.0526 | 5.0526 | -0.014 (-0.28%) | 8,198,647 |
| 10 Jul 2014 | CNY | 4.9063 | 5.0763 | 4.8874 | 5.0668 | 5.0668 | +0.184 (+3.77%) | 12,875,365 |
| 9 Jul 2014 | CNY | 4.9346 | 5.0007 | 4.8732 | 4.8826 | 4.8826 | -0.076 (-1.52%) | 6,536,555 |
| 8 Jul 2014 | CNY | 4.8638 | 4.9865 | 4.8496 | 4.9582 | 4.9582 | +0.085 (+1.74%) | 9,157,455 |
| 7 Jul 2014 | CNY | 4.9204 | 4.9582 | 4.8071 | 4.8732 | 4.8732 | -0.057 (-1.15%) | 10,343,864 |
| 4 Jul 2014 | CNY | 4.8874 | 5.0149 | 4.8401 | 4.9299 | 4.9299 | +0.019 (+0.38%) | 5,733,159 |
| 3 Jul 2014 | CNY | 4.9157 | 4.9251 | 4.8638 | 4.911 | 4.911 | +0.009 (+0.19%) | 3,282,119 |
| 2 Jul 2014 | CNY | 4.8968 | 4.9488 | 4.8496 | 4.9015 | 4.9015 | +0.005 (+0.10%) | 3,041,067 |
| 1 Jul 2014 | CNY | 4.8165 | 4.8968 | 4.7976 | 4.8968 | 4.8968 | +0.085 (+1.77%) | 3,831,645 |
| 30 Jun 2014 | CNY | 4.7976 | 4.8354 | 4.7929 | 4.8118 | 4.8118 | +0.024 (+0.49%) | 2,323,633 |
| 27 Jun 2014 | CNY | 4.7552 | 4.8213 | 4.7268 | 4.7882 | 4.7882 | +0.014 (+0.30%) | 2,472,499 |
| 26 Jun 2014 | CNY | 4.7315 | 4.7976 | 4.7032 | 4.774 | 4.774 | +0.071 (+1.51%) | 2,576,921 |
| 25 Jun 2014 | CNY | 4.7221 | 4.7221 | 4.656 | 4.7032 | 4.7032 | -0.033 (-0.70%) | 1,344,707 |
| 24 Jun 2014 | CNY | 4.6277 | 4.7504 | 4.6277 | 4.7363 | 4.7363 | +0.08 (+1.72%) | 2,081,579 |
| 23 Jun 2014 | CNY | 4.604 | 4.689 | 4.604 | 4.656 | 4.656 | +0.057 (+1.23%) | 1,847,490 |
