| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | CNY | 8.49 | 8.52 | 8.25 | 8.38 | 8.38 | -0.17 (-1.99%) | 21,380,000 |
| 12 Aug 2014 | CNY | 8.35 | 8.65 | 8.32 | 8.55 | 8.55 | +0.21 (+2.52%) | 36,009,790 |
| 11 Aug 2014 | CNY | 8.36 | 8.37 | 8.28 | 8.34 | 8.34 | +0.02 (+0.24%) | 16,086,685 |
| 8 Aug 2014 | CNY | 8.25 | 8.36 | 8.17 | 8.32 | 8.32 | +0.07 (+0.85%) | 17,625,067 |
| 7 Aug 2014 | CNY | 8.25 | 8.4 | 8.23 | 8.25 | 8.25 | 0.0 (0.0%) | 19,831,971 |
| 6 Aug 2014 | CNY | 8.28 | 8.29 | 8.18 | 8.25 | 8.25 | -0.05 (-0.60%) | 13,651,380 |
| 5 Aug 2014 | CNY | 8.26 | 8.36 | 8.13 | 8.3 | 8.3 | +0.04 (+0.48%) | 16,757,161 |
| 4 Aug 2014 | CNY | 8.2 | 8.34 | 8.18 | 8.26 | 8.26 | +0.08 (+0.98%) | 14,223,274 |
| 1 Aug 2014 | CNY | 8.39 | 8.5 | 8.11 | 8.18 | 8.18 | -0.26 (-3.08%) | 26,378,836 |
| 31 Jul 2014 | CNY | 8.32 | 8.68 | 8.23 | 8.44 | 8.44 | +0.05 (+0.60%) | 34,019,816 |
| 30 Jul 2014 | CNY | 8.15 | 8.47 | 8.02 | 8.39 | 8.39 | +0.25 (+3.07%) | 32,790,034 |
| 29 Jul 2014 | CNY | 7.98 | 8.34 | 7.98 | 8.14 | 8.14 | +0.2 (+2.52%) | 26,684,206 |
| 28 Jul 2014 | CNY | 7.88 | 8.03 | 7.8 | 7.94 | 7.94 | +0.07 (+0.89%) | 17,641,091 |
| 25 Jul 2014 | CNY | 7.43 | 7.98 | 7.39 | 7.87 | 7.87 | +0.4 (+5.35%) | 21,161,606 |
| 24 Jul 2014 | CNY | 7.49 | 7.64 | 7.27 | 7.47 | 7.47 | -0.03 (-0.40%) | 13,355,217 |
| 23 Jul 2014 | CNY | 7.72 | 7.76 | 7.35 | 7.5 | 7.5 | -0.21 (-2.72%) | 13,454,666 |
| 22 Jul 2014 | CNY | 7.62 | 7.77 | 7.6 | 7.71 | 7.71 | +0.08 (+1.05%) | 8,603,397 |
| 21 Jul 2014 | CNY | 7.8 | 7.85 | 7.6 | 7.63 | 7.63 | -0.18 (-2.30%) | 10,044,440 |
| 18 Jul 2014 | CNY | 7.83 | 7.97 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 8,167,650 |
| 17 Jul 2014 | CNY | 8 | 8.1 | 7.8 | 7.87 | 7.87 | -0.16 (-1.99%) | 12,481,049 |
| 16 Jul 2014 | CNY | 7.98 | 8.22 | 7.91 | 8.03 | 8.03 | +0.04 (+0.50%) | 14,146,181 |
| 15 Jul 2014 | CNY | 8.22 | 8.22 | 7.88 | 7.99 | 7.99 | -0.23 (-2.80%) | 18,635,848 |
| 14 Jul 2014 | CNY | 8.08 | 8.25 | 8.04 | 8.22 | 8.22 | +0.14 (+1.73%) | 12,035,713 |
| 11 Jul 2014 | CNY | 8.02 | 8.14 | 7.94 | 8.08 | 8.08 | +0.07 (+0.87%) | 11,772,768 |
| 10 Jul 2014 | CNY | 8.16 | 8.33 | 7.95 | 8.01 | 8.01 | -0.17 (-2.08%) | 20,582,606 |
| 9 Jul 2014 | CNY | 8.48 | 8.48 | 8.18 | 8.18 | 8.18 | -0.36 (-4.22%) | 27,778,740 |
| 8 Jul 2014 | CNY | 8.37 | 8.64 | 8.34 | 8.54 | 8.54 | +0.12 (+1.43%) | 25,627,896 |
| 7 Jul 2014 | CNY | 8.57 | 8.58 | 8.36 | 8.42 | 8.42 | -0.15 (-1.75%) | 18,406,132 |
| 4 Jul 2014 | CNY | 8.45 | 8.68 | 8.4 | 8.57 | 8.57 | +0.17 (+2.02%) | 26,112,176 |
| 3 Jul 2014 | CNY | 8.45 | 8.47 | 8.35 | 8.4 | 8.4 | -0.11 (-1.29%) | 23,852,746 |
