| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 4.6154 | 4.6462 | 4.5192 | 4.6308 | 4.6308 | 0.0 (0.0%) | 23,281,466 |
| 14 Aug 2014 | CNY | 4.3846 | 4.7077 | 4.35 | 4.6308 | 4.6308 | +0.235 (+5.34%) | 40,091,147 |
| 13 Aug 2014 | CNY | 4.3 | 4.4769 | 4.2962 | 4.3962 | 4.3962 | +0.104 (+2.42%) | 26,813,625 |
| 12 Aug 2014 | CNY | 4.2692 | 4.3269 | 4.2462 | 4.2923 | 4.2923 | +0.019 (+0.45%) | 11,068,967 |
| 11 Aug 2014 | CNY | 4.25 | 4.2846 | 4.2385 | 4.2731 | 4.2731 | +0.031 (+0.73%) | 11,399,668 |
| 8 Aug 2014 | CNY | 4.1462 | 4.2462 | 4.1462 | 4.2423 | 4.2423 | +0.073 (+1.75%) | 8,455,811 |
| 7 Aug 2014 | CNY | 4.2308 | 4.2539 | 4.1577 | 4.1692 | 4.1692 | -0.069 (-1.64%) | 10,394,724 |
| 6 Aug 2014 | CNY | 4.2192 | 4.2615 | 4.1962 | 4.2385 | 4.2385 | 0.0 (0.0%) | 10,157,633 |
| 5 Aug 2014 | CNY | 4.2385 | 4.2692 | 4.1731 | 4.2385 | 4.2385 | +0.008 (+0.18%) | 11,555,307 |
| 4 Aug 2014 | CNY | 4.0808 | 4.2385 | 4.0808 | 4.2308 | 4.2308 | +0.142 (+3.48%) | 15,146,565 |
| 1 Aug 2014 | CNY | 4.1346 | 4.1539 | 4.0846 | 4.0885 | 4.0885 | -0.073 (-1.75%) | 8,230,437 |
| 31 Jul 2014 | CNY | 4.0846 | 4.1769 | 4.0615 | 4.1615 | 4.1615 | +0.077 (+1.88%) | 10,666,091 |
| 30 Jul 2014 | CNY | 4.0615 | 4.0846 | 4.0231 | 4.0846 | 4.0846 | +0.023 (+0.57%) | 8,755,424 |
| 29 Jul 2014 | CNY | 4.0269 | 4.0885 | 3.9923 | 4.0615 | 4.0615 | +0.035 (+0.86%) | 8,973,913 |
| 28 Jul 2014 | CNY | 3.9577 | 4.0539 | 3.9346 | 4.0269 | 4.0269 | +0.065 (+1.65%) | 9,046,135 |
| 25 Jul 2014 | CNY | 3.9346 | 3.9731 | 3.8885 | 3.9615 | 3.9615 | +0.027 (+0.68%) | 7,113,210 |
| 24 Jul 2014 | CNY | 4.1231 | 4.1462 | 3.7769 | 3.9346 | 3.9346 | -0.181 (-4.39%) | 16,317,805 |
| 23 Jul 2014 | CNY | 4.2692 | 4.2692 | 4.1154 | 4.1154 | 4.1154 | -0.154 (-3.60%) | 11,461,151 |
| 22 Jul 2014 | CNY | 4.2308 | 4.2692 | 4.1692 | 4.2692 | 4.2692 | +0.019 (+0.45%) | 11,626,071 |
| 21 Jul 2014 | CNY | 4.3115 | 4.3154 | 4.2039 | 4.25 | 4.25 | -0.069 (-1.60%) | 11,400,344 |
| 18 Jul 2014 | CNY | 4.1885 | 4.4077 | 4.1731 | 4.3192 | 4.3192 | +0.15 (+3.60%) | 23,766,792 |
| 17 Jul 2014 | CNY | 4.1615 | 4.1923 | 4.1039 | 4.1692 | 4.1692 | +0.011 (+0.28%) | 7,804,074 |
| 16 Jul 2014 | CNY | 4.3346 | 4.3346 | 4.1231 | 4.1577 | 4.1577 | -0.169 (-3.91%) | 15,021,864 |
| 15 Jul 2014 | CNY | 4.2962 | 4.4039 | 4.2423 | 4.3269 | 4.3269 | +0.061 (+1.44%) | 20,215,239 |
| 14 Jul 2014 | CNY | 4.2039 | 4.3462 | 4.2039 | 4.2654 | 4.2654 | +0.065 (+1.56%) | 15,930,868 |
| 11 Jul 2014 | CNY | 4.2308 | 4.25 | 4.1577 | 4.2 | 4.2 | -0.046 (-1.09%) | 17,390,588 |
| 10 Jul 2014 | CNY | 4.1269 | 4.3077 | 4.0885 | 4.2462 | 4.2462 | +0.065 (+1.56%) | 29,626,682 |
| 9 Jul 2014 | CNY | 3.9769 | 4.3577 | 3.9615 | 4.1808 | 4.1808 | +0.215 (+5.43%) | 44,978,671 |
| 8 Jul 2014 | CNY | 3.9615 | 3.9808 | 3.8846 | 3.9654 | 3.9654 | +0.004 (+0.10%) | 11,296,623 |
| 7 Jul 2014 | CNY | 3.9885 | 4.0231 | 3.9269 | 3.9615 | 3.9615 | -0.027 (-0.68%) | 10,353,332 |
