| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2014 | CNY | 3.3852 | 3.3967 | 3.2708 | 3.28 | 3.28 | -0.124 (-3.65%) | 14,155,711 |
| 18 Jul 2014 | CNY | 3.4463 | 3.4669 | 3.4043 | 3.4043 | 3.4043 | -0.053 (-1.54%) | 7,941,977 |
| 17 Jul 2014 | CNY | 3.4058 | 3.46 | 3.3868 | 3.4577 | 3.4577 | +0.052 (+1.52%) | 8,885,557 |
| 16 Jul 2014 | CNY | 3.492 | 3.4989 | 3.3837 | 3.4058 | 3.4058 | -0.094 (-2.68%) | 13,264,950 |
| 15 Jul 2014 | CNY | 3.4554 | 3.5279 | 3.4554 | 3.4997 | 3.4997 | +0.008 (+0.22%) | 19,087,421 |
| 14 Jul 2014 | CNY | 3.5065 | 3.6232 | 3.4829 | 3.492 | 3.492 | +0.13 (+3.85%) | 36,776,770 |
| 11 Jul 2014 | CNY | 3.3624 | 3.4036 | 3.3334 | 3.3624 | 3.3624 | 0.0 (0.0%) | 8,605,374 |
| 10 Jul 2014 | CNY | 3.3174 | 3.4104 | 3.3135 | 3.3624 | 3.3624 | +0.029 (+0.87%) | 10,786,286 |
| 9 Jul 2014 | CNY | 3.4325 | 3.4325 | 3.3319 | 3.3334 | 3.3334 | -0.096 (-2.80%) | 15,275,041 |
| 8 Jul 2014 | CNY | 3.4066 | 3.4516 | 3.357 | 3.4295 | 3.4295 | -0.007 (-0.20%) | 16,803,648 |
| 7 Jul 2014 | CNY | 3.505 | 3.5378 | 3.4097 | 3.4364 | 3.4364 | -0.072 (-2.06%) | 16,849,598 |
| 4 Jul 2014 | CNY | 3.4249 | 3.5439 | 3.4234 | 3.5088 | 3.5088 | +0.084 (+2.45%) | 25,564,623 |
| 3 Jul 2014 | CNY | 3.4135 | 3.4409 | 3.3791 | 3.4249 | 3.4249 | +0.021 (+0.61%) | 14,472,484 |
| 2 Jul 2014 | CNY | 3.5012 | 3.5088 | 3.3479 | 3.4043 | 3.4043 | -0.097 (-2.77%) | 29,100,909 |
| 1 Jul 2014 | CNY | 3.4692 | 3.5241 | 3.4333 | 3.5012 | 3.5012 | +0.069 (+2.02%) | 23,904,708 |
| 30 Jun 2014 | CNY | 3.4486 | 3.547 | 3.4066 | 3.4318 | 3.4318 | -0.021 (-0.62%) | 31,437,842 |
| 27 Jun 2014 | CNY | 3.566 | 3.5676 | 3.4325 | 3.4531 | 3.4531 | -0.102 (-2.86%) | 40,745,707 |
| 26 Jun 2014 | CNY | 3.3715 | 3.6347 | 3.3425 | 3.5546 | 3.5546 | +0.18 (+5.33%) | 63,939,036 |
| 25 Jun 2014 | CNY | 3.2335 | 3.3982 | 3.2121 | 3.3746 | 3.3746 | +0.148 (+4.59%) | 48,110,104 |
| 24 Jun 2014 | CNY | 3.2014 | 3.238 | 3.1618 | 3.2266 | 3.2266 | +0.023 (+0.71%) | 22,894,084 |
| 23 Jun 2014 | CNY | 3.0519 | 3.2533 | 3.0519 | 3.2037 | 3.2037 | +0.177 (+5.85%) | 33,055,189 |
| 20 Jun 2014 | CNY | 2.9833 | 3.0435 | 2.9833 | 3.0267 | 3.0267 | +0.053 (+1.80%) | 7,901,074 |
| 19 Jun 2014 | CNY | 3.1274 | 3.145 | 2.9711 | 2.9733 | 2.9733 | -0.162 (-5.16%) | 18,385,494 |
| 18 Jun 2014 | CNY | 3.1511 | 3.1717 | 3.1274 | 3.1351 | 3.1351 | -0.018 (-0.56%) | 11,931,378 |
| 17 Jun 2014 | CNY | 3.1991 | 3.2228 | 3.1412 | 3.1526 | 3.1526 | -0.066 (-2.04%) | 17,756,812 |
| 16 Jun 2014 | CNY | 3.1045 | 3.219 | 3.1045 | 3.2182 | 3.2182 | +0.12 (+3.87%) | 30,566,877 |
| 13 Jun 2014 | CNY | 3.0153 | 3.0992 | 3.0153 | 3.0984 | 3.0984 | +0.083 (+2.76%) | 15,421,793 |
| 12 Jun 2014 | CNY | 3.0061 | 3.0245 | 3 | 3.0153 | 3.0153 | +0.002 (+0.05%) | 5,730,295 |
| 11 Jun 2014 | CNY | 3.0176 | 3.042 | 2.9924 | 3.0138 | 3.0138 | -0.015 (-0.50%) | 5,965,944 |
| 10 Jun 2014 | CNY | 2.9825 | 3.0321 | 2.9749 | 3.029 | 3.029 | +0.046 (+1.56%) | 6,186,452 |
