| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2014 | CNY | 8.56 | 8.71 | 8.53 | 8.68 | 8.68 | +0.15 (+1.76%) | 8,781,386 |
| 1 Sep 2014 | CNY | 8.45 | 8.56 | 8.45 | 8.53 | 8.53 | +0.1 (+1.19%) | 6,750,475 |
| 29 Aug 2014 | CNY | 8.39 | 8.46 | 8.26 | 8.43 | 8.43 | +0.03 (+0.36%) | 4,846,770 |
| 28 Aug 2014 | CNY | 8.52 | 8.57 | 8.37 | 8.4 | 8.4 | -0.06 (-0.71%) | 4,053,901 |
| 27 Aug 2014 | CNY | 8.4 | 8.5 | 8.36 | 8.46 | 8.46 | +0.04 (+0.48%) | 4,412,729 |
| 26 Aug 2014 | CNY | 8.7 | 8.76 | 8.35 | 8.42 | 8.42 | -0.28 (-3.22%) | 7,570,189 |
| 25 Aug 2014 | CNY | 8.93 | 8.95 | 8.67 | 8.7 | 8.7 | -0.22 (-2.47%) | 7,855,233 |
| 22 Aug 2014 | CNY | 8.78 | 8.97 | 8.72 | 8.92 | 8.92 | +0.05 (+0.56%) | 11,031,691 |
| 21 Aug 2014 | CNY | 8.67 | 8.94 | 8.6 | 8.87 | 8.87 | +0.18 (+2.07%) | 13,684,877 |
| 20 Aug 2014 | CNY | 8.56 | 8.86 | 8.51 | 8.69 | 8.69 | +0.14 (+1.64%) | 17,280,954 |
| 19 Aug 2014 | CNY | 8.53 | 8.6 | 8.45 | 8.55 | 8.55 | +0.01 (+0.12%) | 8,026,362 |
| 18 Aug 2014 | CNY | 8.38 | 8.55 | 8.35 | 8.54 | 8.54 | +0.17 (+2.03%) | 9,492,708 |
| 15 Aug 2014 | CNY | 8.29 | 8.39 | 8.27 | 8.37 | 8.37 | +0.08 (+0.97%) | 5,321,840 |
| 14 Aug 2014 | CNY | 8.42 | 8.45 | 8.27 | 8.29 | 8.29 | -0.13 (-1.54%) | 7,271,003 |
| 13 Aug 2014 | CNY | 8.52 | 8.55 | 8.36 | 8.42 | 8.42 | -0.13 (-1.52%) | 7,693,960 |
| 12 Aug 2014 | CNY | 8.49 | 8.6 | 8.4 | 8.55 | 8.55 | +0.08 (+0.94%) | 8,462,427 |
| 11 Aug 2014 | CNY | 8.48 | 8.49 | 8.3 | 8.47 | 8.47 | +0.08 (+0.95%) | 7,896,843 |
| 8 Aug 2014 | CNY | 8.41 | 8.45 | 8.29 | 8.39 | 8.39 | 0.0 (0.0%) | 5,034,403 |
| 7 Aug 2014 | CNY | 8.47 | 8.66 | 8.37 | 8.39 | 8.39 | -0.12 (-1.41%) | 7,614,939 |
| 6 Aug 2014 | CNY | 8.48 | 8.52 | 8.39 | 8.51 | 8.51 | -0.01 (-0.12%) | 6,585,139 |
| 5 Aug 2014 | CNY | 8.25 | 8.55 | 8.21 | 8.52 | 8.52 | +0.26 (+3.15%) | 14,408,193 |
| 4 Aug 2014 | CNY | 8.16 | 8.28 | 8.16 | 8.26 | 8.26 | +0.1 (+1.23%) | 5,220,823 |
| 1 Aug 2014 | CNY | 8.33 | 8.36 | 8.15 | 8.16 | 8.16 | -0.17 (-2.04%) | 6,290,152 |
| 31 Jul 2014 | CNY | 8.29 | 8.43 | 8.26 | 8.33 | 8.33 | 0.0 (0.0%) | 6,712,216 |
| 30 Jul 2014 | CNY | 8.13 | 8.35 | 8.11 | 8.33 | 8.33 | +0.17 (+2.08%) | 10,494,316 |
| 29 Jul 2014 | CNY | 8.17 | 8.21 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 6,940,320 |
| 28 Jul 2014 | CNY | 8.07 | 8.18 | 8.06 | 8.17 | 8.17 | +0.12 (+1.49%) | 6,382,632 |
| 25 Jul 2014 | CNY | 7.92 | 8.06 | 7.89 | 8.05 | 8.05 | +0.13 (+1.64%) | 4,154,632 |
| 24 Jul 2014 | CNY | 7.99 | 8.01 | 7.8 | 7.92 | 7.92 | -0.02 (-0.25%) | 3,914,827 |
| 23 Jul 2014 | CNY | 8 | 8.06 | 7.83 | 7.94 | 7.94 | -0.06 (-0.75%) | 4,279,006 |
