| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | CNY | 7.85 | 8.01 | 7.84 | 8 | 8 | +0.16 (+2.04%) | 3,176,057 |
| 21 Jul 2014 | CNY | 7.95 | 7.95 | 7.84 | 7.84 | 7.84 | -0.08 (-1.01%) | 2,967,862 |
| 18 Jul 2014 | CNY | 7.92 | 8.01 | 7.9 | 7.92 | 7.92 | -0.04 (-0.50%) | 2,918,690 |
| 17 Jul 2014 | CNY | 8.09 | 8.09 | 7.89 | 7.96 | 7.96 | -0.13 (-1.61%) | 3,513,061 |
| 16 Jul 2014 | CNY | 8.18 | 8.22 | 8.05 | 8.09 | 8.09 | -0.08 (-0.98%) | 4,013,667 |
| 15 Jul 2014 | CNY | 8.2 | 8.23 | 8.07 | 8.17 | 8.17 | -0.03 (-0.37%) | 5,923,112 |
| 14 Jul 2014 | CNY | 8 | 8.2 | 7.96 | 8.2 | 8.2 | +0.2 (+2.50%) | 7,317,197 |
| 11 Jul 2014 | CNY | 7.87 | 8.01 | 7.83 | 8 | 8 | +0.13 (+1.65%) | 3,629,890 |
| 10 Jul 2014 | CNY | 7.95 | 7.97 | 7.83 | 7.87 | 7.87 | -0.08 (-1.01%) | 4,228,700 |
| 9 Jul 2014 | CNY | 8.03 | 8.1 | 7.9 | 7.95 | 7.95 | -0.11 (-1.36%) | 4,675,397 |
| 8 Jul 2014 | CNY | 7.9 | 8.1 | 7.88 | 8.06 | 8.06 | +0.03 (+0.37%) | 5,563,013 |
| 7 Jul 2014 | CNY | 7.95 | 8.04 | 7.85 | 8.03 | 8.03 | +0.02 (+0.25%) | 6,209,523 |
| 4 Jul 2014 | CNY | 8.1 | 8.1 | 7.98 | 8.01 | 8.01 | -0.24 (-2.91%) | 5,943,408 |
| 3 Jul 2014 | CNY | 8.39 | 8.45 | 8.25 | 8.25 | 8.25 | -0.2 (-2.37%) | 9,392,701 |
| 2 Jul 2014 | CNY | 8.25 | 8.45 | 8.24 | 8.45 | 8.45 | +0.19 (+2.30%) | 9,006,964 |
| 1 Jul 2014 | CNY | 8.36 | 8.38 | 8.2 | 8.26 | 8.26 | -0.09 (-1.08%) | 6,862,624 |
| 30 Jun 2014 | CNY | 8.3 | 8.4 | 8.28 | 8.35 | 8.35 | +0.04 (+0.48%) | 6,166,851 |
| 27 Jun 2014 | CNY | 8.4 | 8.47 | 8.28 | 8.31 | 8.31 | -0.09 (-1.07%) | 8,158,704 |
| 26 Jun 2014 | CNY | 8.42 | 8.5 | 8.27 | 8.4 | 8.4 | 0.0 (0.0%) | 11,989,075 |
| 25 Jun 2014 | CNY | 8.62 | 8.62 | 8.3 | 8.4 | 8.4 | -0.15 (-1.75%) | 9,893,098 |
| 24 Jun 2014 | CNY | 8.39 | 8.6 | 8.29 | 8.55 | 8.55 | +0.16 (+1.91%) | 14,046,515 |
| 23 Jun 2014 | CNY | 8.26 | 8.42 | 8.22 | 8.39 | 8.39 | +0.1 (+1.21%) | 11,573,578 |
| 20 Jun 2014 | CNY | 7.99 | 8.32 | 7.96 | 8.29 | 8.29 | +0.27 (+3.37%) | 11,363,052 |
| 19 Jun 2014 | CNY | 8.13 | 8.34 | 7.85 | 8.02 | 8.02 | -0.15 (-1.84%) | 10,271,631 |
| 18 Jun 2014 | CNY | 8.14 | 8.21 | 8.04 | 8.17 | 8.17 | 0.0 (0.0%) | 6,086,262 |
| 17 Jun 2014 | CNY | 8.22 | 8.33 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 7,766,785 |
| 16 Jun 2014 | CNY | 8.1 | 8.19 | 8.02 | 8.17 | 8.17 | +0.09 (+1.11%) | 6,540,177 |
| 13 Jun 2014 | CNY | 8 | 8.13 | 7.93 | 8.08 | 8.08 | +0.07 (+0.87%) | 5,232,082 |
| 12 Jun 2014 | CNY | 8.18 | 8.18 | 8 | 8.01 | 8.01 | -0.18 (-2.20%) | 6,402,340 |
| 11 Jun 2014 | CNY | 8.1 | 8.33 | 8.05 | 8.19 | 8.19 | +0.14 (+1.74%) | 10,101,902 |
