| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2014 | CNY | 3.8875 | 3.9219 | 3.7844 | 3.825 | 3.825 | -0.072 (-1.85%) | 7,028,566 |
| 25 Aug 2014 | CNY | 3.9938 | 3.9969 | 3.8844 | 3.8969 | 3.8969 | -0.094 (-2.35%) | 8,325,232 |
| 22 Aug 2014 | CNY | 3.9281 | 3.9906 | 3.9094 | 3.9906 | 3.9906 | +0.066 (+1.67%) | 6,408,092 |
| 21 Aug 2014 | CNY | 3.9281 | 3.9438 | 3.8656 | 3.925 | 3.925 | 0.0 (0.0%) | 7,369,635 |
| 20 Aug 2014 | CNY | 3.9969 | 4.0313 | 3.9063 | 3.925 | 3.925 | -0.069 (-1.72%) | 8,384,288 |
| 19 Aug 2014 | CNY | 4.0781 | 4.0781 | 3.9656 | 3.9938 | 3.9938 | -0.072 (-1.77%) | 9,655,321 |
| 18 Aug 2014 | CNY | 3.9031 | 4.1625 | 3.8688 | 4.0656 | 4.0656 | +0.175 (+4.50%) | 13,216,233 |
| 15 Aug 2014 | CNY | 3.8375 | 3.9313 | 3.8125 | 3.8906 | 3.8906 | +0.047 (+1.22%) | 7,647,974 |
| 14 Aug 2014 | CNY | 3.75 | 3.9375 | 3.7375 | 3.8438 | 3.8438 | +0.087 (+2.33%) | 15,925,939 |
| 13 Aug 2014 | CNY | 3.75 | 3.7688 | 3.6938 | 3.7563 | 3.7563 | 0.0 (0.0%) | 7,007,049 |
| 12 Aug 2014 | CNY | 3.7781 | 3.7781 | 3.725 | 3.7563 | 3.7563 | -0.016 (-0.41%) | 5,893,510 |
| 11 Aug 2014 | CNY | 3.7156 | 3.7906 | 3.7125 | 3.7719 | 3.7719 | +0.053 (+1.43%) | 6,983,667 |
| 8 Aug 2014 | CNY | 3.7063 | 3.75 | 3.7031 | 3.7188 | 3.7188 | -0.003 (-0.08%) | 4,324,214 |
| 7 Aug 2014 | CNY | 3.7813 | 3.8188 | 3.7219 | 3.7219 | 3.7219 | -0.072 (-1.90%) | 6,768,611 |
| 6 Aug 2014 | CNY | 3.7063 | 3.8188 | 3.6906 | 3.7938 | 3.7938 | +0.087 (+2.36%) | 13,391,568 |
| 5 Aug 2014 | CNY | 3.7156 | 3.7344 | 3.6563 | 3.7063 | 3.7063 | -0.019 (-0.50%) | 6,601,308 |
| 4 Aug 2014 | CNY | 3.5969 | 3.7469 | 3.5969 | 3.725 | 3.725 | +0.1 (+2.76%) | 12,256,441 |
| 1 Aug 2014 | CNY | 3.6313 | 3.6938 | 3.6 | 3.625 | 3.625 | -0.013 (-0.34%) | 8,040,441 |
| 31 Jul 2014 | CNY | 3.6031 | 3.6438 | 3.5969 | 3.6375 | 3.6375 | +0.031 (+0.87%) | 4,014,275 |
| 30 Jul 2014 | CNY | 3.5625 | 3.6094 | 3.5625 | 3.6063 | 3.6063 | +0.003 (+0.09%) | 3,317,088 |
| 29 Jul 2014 | CNY | 3.6094 | 3.6188 | 3.5594 | 3.6031 | 3.6031 | +0.009 (+0.26%) | 4,692,128 |
| 28 Jul 2014 | CNY | 3.5781 | 3.6125 | 3.55 | 3.5938 | 3.5938 | +0.031 (+0.88%) | 4,018,121 |
| 25 Jul 2014 | CNY | 3.5938 | 3.5969 | 3.55 | 3.5625 | 3.5625 | -0.05 (-1.38%) | 4,360,217 |
| 24 Jul 2014 | CNY | 3.5344 | 3.6406 | 3.4313 | 3.6125 | 3.6125 | +0.144 (+4.14%) | 5,675,120 |
| 23 Jul 2014 | CNY | 3.5563 | 3.5781 | 3.4625 | 3.4688 | 3.4688 | -0.094 (-2.63%) | 4,253,113 |
| 22 Jul 2014 | CNY | 3.5188 | 3.5875 | 3.5031 | 3.5625 | 3.5625 | +0.044 (+1.24%) | 3,235,376 |
| 21 Jul 2014 | CNY | 3.5844 | 3.5844 | 3.5156 | 3.5188 | 3.5188 | -0.066 (-1.83%) | 3,531,142 |
| 18 Jul 2014 | CNY | 3.6188 | 3.6375 | 3.5781 | 3.5844 | 3.5844 | -0.037 (-1.04%) | 3,125,612 |
| 17 Jul 2014 | CNY | 3.6063 | 3.6781 | 3.5188 | 3.6219 | 3.6219 | +0.016 (+0.43%) | 5,408,710 |
| 16 Jul 2014 | CNY | 3.6344 | 3.6531 | 3.5813 | 3.6063 | 3.6063 | -0.034 (-0.94%) | 3,898,915 |
