| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | CNY | 4.05 | 4.25 | 4.0333 | 4.17 | 4.17 | +0.153 (+3.82%) | 54,240,816 |
| 12 Aug 2014 | CNY | 4.0467 | 4.0567 | 3.9667 | 4.0167 | 4.0167 | -0.03 (-0.74%) | 18,730,161 |
| 11 Aug 2014 | CNY | 3.9833 | 4.0567 | 3.9567 | 4.0467 | 4.0467 | +0.067 (+1.68%) | 22,668,828 |
| 8 Aug 2014 | CNY | 4.0067 | 4.02 | 3.9333 | 3.98 | 3.98 | -0.023 (-0.58%) | 17,364,768 |
| 7 Aug 2014 | CNY | 3.9667 | 4.04 | 3.9433 | 4.0033 | 4.0033 | +0.01 (+0.25%) | 20,438,064 |
| 6 Aug 2014 | CNY | 4.04 | 4.0933 | 3.9767 | 3.9933 | 3.9933 | -0.06 (-1.48%) | 26,570,274 |
| 5 Aug 2014 | CNY | 4.0333 | 4.0833 | 3.9267 | 4.0533 | 4.0533 | +0.007 (+0.16%) | 22,996,731 |
| 4 Aug 2014 | CNY | 4.0367 | 4.06 | 3.9767 | 4.0467 | 4.0467 | +0.02 (+0.50%) | 20,312,928 |
| 1 Aug 2014 | CNY | 4.1233 | 4.13 | 4.0067 | 4.0267 | 4.0267 | -0.077 (-1.87%) | 32,138,067 |
| 31 Jul 2014 | CNY | 4.1067 | 4.1433 | 4.0433 | 4.1033 | 4.1033 | -0.133 (-3.15%) | 53,651,157 |
| 30 Jul 2014 | CNY | 4.0333 | 4.24 | 3.9933 | 4.2367 | 4.2367 | +0.107 (+2.58%) | 80,472,999 |
| 29 Jul 2014 | CNY | 4 | 4.2167 | 3.9 | 4.13 | 4.13 | +0.29 (+7.55%) | 96,497,127 |
| 28 Jul 2014 | CNY | 3.49 | 3.84 | 3.49 | 3.84 | 3.84 | +0.35 (+10.03%) | 37,202,280 |
| 25 Jul 2014 | CNY | 3.4333 | 3.5133 | 3.4067 | 3.49 | 3.49 | +0.043 (+1.26%) | 15,583,944 |
| 24 Jul 2014 | CNY | 3.5633 | 3.58 | 3.43 | 3.4467 | 3.4467 | -0.093 (-2.64%) | 19,798,413 |
| 23 Jul 2014 | CNY | 3.6667 | 3.7133 | 3.5 | 3.54 | 3.54 | -0.147 (-3.98%) | 26,957,238 |
| 22 Jul 2014 | CNY | 3.62 | 3.7267 | 3.5733 | 3.6867 | 3.6867 | +0.02 (+0.55%) | 22,441,881 |
| 21 Jul 2014 | CNY | 3.94 | 3.9733 | 3.6667 | 3.6667 | 3.6667 | -0.293 (-7.41%) | 32,535,564 |
| 18 Jul 2014 | CNY | 3.9033 | 4.0533 | 3.9 | 3.96 | 3.96 | +0.017 (+0.42%) | 16,491,015 |
| 17 Jul 2014 | CNY | 4.0267 | 4.0867 | 3.9 | 3.9433 | 3.9433 | -0.103 (-2.56%) | 21,266,763 |
| 16 Jul 2014 | CNY | 3.9467 | 4.1667 | 3.8667 | 4.0467 | 4.0467 | +0.087 (+2.19%) | 38,301,714 |
| 15 Jul 2014 | CNY | 4.03 | 4.12 | 3.9333 | 3.96 | 3.96 | -0.093 (-2.30%) | 26,189,016 |
| 14 Jul 2014 | CNY | 3.8667 | 4.0567 | 3.8167 | 4.0533 | 4.0533 | +0.183 (+4.74%) | 27,954,003 |
| 11 Jul 2014 | CNY | 3.92 | 3.9933 | 3.8633 | 3.87 | 3.87 | -0.09 (-2.27%) | 25,018,095 |
| 10 Jul 2014 | CNY | 3.9467 | 4.0833 | 3.94 | 3.96 | 3.96 | -0.107 (-2.62%) | 31,650,114 |
| 9 Jul 2014 | CNY | 3.91 | 4.13 | 3.8467 | 4.0667 | 4.0667 | +0.093 (+2.35%) | 65,657,214 |
| 8 Jul 2014 | CNY | 4.0533 | 4.06 | 3.87 | 3.9733 | 3.9733 | -0.067 (-1.65%) | 50,385,570 |
| 7 Jul 2014 | CNY | 3.9633 | 4.1667 | 3.8333 | 4.04 | 4.04 | +0.23 (+6.04%) | 85,779,909 |
| 4 Jul 2014 | CNY | 3.7467 | 3.81 | 3.57 | 3.81 | 3.81 | +0.347 (+10.01%) | 47,273,133 |
| 24 Jun 2014 | CNY | 3.3867 | 3.4633 | 3.34 | 3.4633 | 3.4633 | +0.08 (+2.36%) | 33,624,174 |
