| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2014 | CNY | 5.225 | 5.345 | 5.2 | 5.235 | 5.235 | -0.015 (-0.29%) | 7,086,624 |
| 22 Aug 2014 | CNY | 5.145 | 5.255 | 5.145 | 5.25 | 5.25 | +0.1 (+1.94%) | 8,088,188 |
| 21 Aug 2014 | CNY | 5.19 | 5.2 | 5.095 | 5.15 | 5.15 | -0.035 (-0.68%) | 7,143,860 |
| 20 Aug 2014 | CNY | 5.225 | 5.24 | 5.185 | 5.185 | 5.185 | -0.04 (-0.77%) | 5,586,142 |
| 19 Aug 2014 | CNY | 5.245 | 5.29 | 5.175 | 5.225 | 5.225 | -0.02 (-0.38%) | 6,145,784 |
| 18 Aug 2014 | CNY | 5.23 | 5.26 | 5.195 | 5.245 | 5.245 | +0.02 (+0.38%) | 5,525,098 |
| 15 Aug 2014 | CNY | 5.175 | 5.27 | 5.16 | 5.225 | 5.225 | +0.03 (+0.58%) | 4,893,438 |
| 14 Aug 2014 | CNY | 5.25 | 5.295 | 5.185 | 5.195 | 5.195 | -0.05 (-0.95%) | 6,774,260 |
| 13 Aug 2014 | CNY | 5.14 | 5.325 | 5.14 | 5.245 | 5.245 | +0.1 (+1.94%) | 9,348,296 |
| 12 Aug 2014 | CNY | 5.165 | 5.195 | 5.125 | 5.145 | 5.145 | -0.03 (-0.58%) | 6,797,282 |
| 11 Aug 2014 | CNY | 5.125 | 5.2 | 5.095 | 5.175 | 5.175 | +0.04 (+0.78%) | 9,962,096 |
| 8 Aug 2014 | CNY | 5.035 | 5.21 | 5.015 | 5.135 | 5.135 | +0.08 (+1.58%) | 20,449,646 |
| 7 Aug 2014 | CNY | 5.075 | 5.1 | 5.005 | 5.055 | 5.055 | -0.01 (-0.20%) | 7,722,318 |
| 6 Aug 2014 | CNY | 5.06 | 5.115 | 5.03 | 5.065 | 5.065 | 0.0 (0.0%) | 6,938,360 |
| 5 Aug 2014 | CNY | 5.085 | 5.09 | 5.025 | 5.065 | 5.065 | -0.02 (-0.39%) | 8,423,506 |
| 4 Aug 2014 | CNY | 4.925 | 5.085 | 4.915 | 5.085 | 5.085 | +0.16 (+3.25%) | 11,481,058 |
| 1 Aug 2014 | CNY | 4.9 | 5 | 4.89 | 4.925 | 4.925 | +0.01 (+0.20%) | 8,364,694 |
| 31 Jul 2014 | CNY | 4.87 | 4.975 | 4.84 | 4.915 | 4.915 | +0.045 (+0.92%) | 7,483,582 |
| 30 Jul 2014 | CNY | 4.845 | 4.895 | 4.815 | 4.87 | 4.87 | +0.02 (+0.41%) | 5,670,808 |
| 29 Jul 2014 | CNY | 4.845 | 4.87 | 4.815 | 4.85 | 4.85 | +0.005 (+0.10%) | 5,830,970 |
| 28 Jul 2014 | CNY | 4.805 | 4.85 | 4.785 | 4.845 | 4.845 | +0.06 (+1.25%) | 6,014,908 |
| 25 Jul 2014 | CNY | 4.725 | 4.8 | 4.715 | 4.785 | 4.785 | +0.065 (+1.38%) | 4,507,472 |
| 24 Jul 2014 | CNY | 4.705 | 4.73 | 4.675 | 4.72 | 4.72 | +0.02 (+0.43%) | 3,758,362 |
| 23 Jul 2014 | CNY | 4.75 | 4.76 | 4.69 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,657,048 |
| 22 Jul 2014 | CNY | 4.7 | 4.755 | 4.675 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,607,284 |
| 21 Jul 2014 | CNY | 4.76 | 4.76 | 4.675 | 4.69 | 4.69 | -0.05 (-1.05%) | 2,139,748 |
| 18 Jul 2014 | CNY | 4.73 | 4.77 | 4.705 | 4.74 | 4.74 | -0.01 (-0.21%) | 2,266,094 |
| 17 Jul 2014 | CNY | 4.745 | 4.765 | 4.665 | 4.75 | 4.75 | +0.02 (+0.42%) | 3,376,860 |
| 16 Jul 2014 | CNY | 4.75 | 4.78 | 4.715 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,093,018 |
| 15 Jul 2014 | CNY | 4.78 | 4.83 | 4.715 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,908,324 |
