| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 8.15 | 8.35 | 8.13 | 8.33 | 8.33 | +0.18 (+2.21%) | 13,911,103 |
| 14 Aug 2014 | CNY | 8.1 | 8.38 | 8.07 | 8.15 | 8.15 | +0.05 (+0.62%) | 18,382,840 |
| 13 Aug 2014 | CNY | 8.14 | 8.19 | 8.01 | 8.1 | 8.1 | -0.08 (-0.98%) | 10,063,083 |
| 12 Aug 2014 | CNY | 8.04 | 8.23 | 8 | 8.18 | 8.18 | +0.15 (+1.87%) | 14,666,325 |
| 11 Aug 2014 | CNY | 7.9 | 8.07 | 7.88 | 8.03 | 8.03 | +0.14 (+1.77%) | 8,775,816 |
| 8 Aug 2014 | CNY | 7.89 | 7.96 | 7.84 | 7.89 | 7.89 | -0.04 (-0.50%) | 7,610,342 |
| 7 Aug 2014 | CNY | 8.05 | 8.08 | 7.93 | 7.93 | 7.93 | -0.14 (-1.73%) | 10,957,160 |
| 6 Aug 2014 | CNY | 7.96 | 8.14 | 7.9 | 8.07 | 8.07 | +0.09 (+1.13%) | 11,265,629 |
| 5 Aug 2014 | CNY | 8.07 | 8.07 | 7.91 | 7.98 | 7.98 | -0.08 (-0.99%) | 10,563,446 |
| 4 Aug 2014 | CNY | 7.95 | 8.11 | 7.86 | 8.06 | 8.06 | +0.14 (+1.77%) | 11,203,625 |
| 1 Aug 2014 | CNY | 7.95 | 8.14 | 7.85 | 7.92 | 7.92 | -0.06 (-0.75%) | 14,452,957 |
| 31 Jul 2014 | CNY | 7.91 | 7.99 | 7.85 | 7.98 | 7.98 | +0.06 (+0.76%) | 7,997,261 |
| 30 Jul 2014 | CNY | 7.93 | 8 | 7.81 | 7.92 | 7.92 | -0.01 (-0.13%) | 8,210,157 |
| 29 Jul 2014 | CNY | 7.77 | 8.08 | 7.77 | 7.93 | 7.93 | +0.18 (+2.32%) | 12,377,604 |
| 28 Jul 2014 | CNY | 7.69 | 7.79 | 7.63 | 7.75 | 7.75 | +0.09 (+1.17%) | 8,495,254 |
| 25 Jul 2014 | CNY | 7.57 | 7.69 | 7.51 | 7.66 | 7.66 | +0.09 (+1.19%) | 6,652,093 |
| 24 Jul 2014 | CNY | 7.74 | 7.9 | 7.55 | 7.57 | 7.57 | -0.23 (-2.95%) | 12,974,749 |
| 23 Jul 2014 | CNY | 8.12 | 8.12 | 7.78 | 7.8 | 7.8 | -0.29 (-3.58%) | 14,296,108 |
| 22 Jul 2014 | CNY | 7.92 | 8.27 | 7.89 | 8.09 | 8.09 | +0.18 (+2.28%) | 13,588,291 |
| 21 Jul 2014 | CNY | 8.05 | 8.05 | 7.83 | 7.91 | 7.91 | -0.22 (-2.71%) | 9,496,403 |
| 18 Jul 2014 | CNY | 8.3 | 8.39 | 8.05 | 8.13 | 8.13 | -0.02 (-0.25%) | 20,426,610 |
| 17 Jul 2014 | CNY | 7.94 | 8.3 | 7.8 | 8.15 | 8.15 | +0.24 (+3.03%) | 15,871,362 |
| 16 Jul 2014 | CNY | 8.3 | 8.3 | 7.86 | 7.91 | 7.91 | -0.41 (-4.93%) | 16,549,065 |
| 15 Jul 2014 | CNY | 8.03 | 8.36 | 7.87 | 8.32 | 8.32 | +0.29 (+3.61%) | 24,651,944 |
| 14 Jul 2014 | CNY | 7.85 | 8.16 | 7.74 | 8.03 | 8.03 | +0.22 (+2.82%) | 19,026,140 |
| 11 Jul 2014 | CNY | 7.69 | 7.88 | 7.65 | 7.81 | 7.81 | +0.11 (+1.43%) | 12,852,358 |
| 10 Jul 2014 | CNY | 7.61 | 7.78 | 7.53 | 7.7 | 7.7 | +0.18 (+2.39%) | 12,849,121 |
| 9 Jul 2014 | CNY | 7.54 | 7.84 | 7.47 | 7.52 | 7.52 | -0.05 (-0.66%) | 15,998,716 |
| 8 Jul 2014 | CNY | 7.46 | 7.6 | 7.27 | 7.57 | 7.57 | +0.11 (+1.47%) | 12,076,634 |
| 7 Jul 2014 | CNY | 7.43 | 7.49 | 7.36 | 7.46 | 7.46 | +0.02 (+0.27%) | 6,468,190 |
