| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 9.7143 | 9.7214 | 9.4857 | 9.5071 | 9.5071 | -0.154 (-1.59%) | 2,398,412 |
| 6 Aug 2014 | CNY | 9.65 | 9.7393 | 9.5964 | 9.6607 | 9.6607 | +0.011 (+0.11%) | 2,845,505 |
| 5 Aug 2014 | CNY | 9.5357 | 9.65 | 9.3536 | 9.65 | 9.65 | +0.129 (+1.35%) | 3,651,950 |
| 4 Aug 2014 | CNY | 9.425 | 9.5464 | 9.3964 | 9.5214 | 9.5214 | +0.093 (+0.98%) | 1,761,958 |
| 1 Aug 2014 | CNY | 9.6821 | 9.6821 | 9.4286 | 9.4286 | 9.4286 | -0.271 (-2.80%) | 3,261,893 |
| 31 Jul 2014 | CNY | 9.75 | 9.7857 | 9.6321 | 9.7 | 9.7 | -0.039 (-0.40%) | 3,177,806 |
| 30 Jul 2014 | CNY | 9.8036 | 9.8429 | 9.6 | 9.7393 | 9.7393 | -0.082 (-0.84%) | 3,667,409 |
| 29 Jul 2014 | CNY | 9.75 | 9.925 | 9.6714 | 9.8214 | 9.8214 | +0.029 (+0.29%) | 4,034,914 |
| 28 Jul 2014 | CNY | 9.375 | 9.9679 | 9.3536 | 9.7929 | 9.7929 | +0.447 (+4.78%) | 5,870,572 |
| 25 Jul 2014 | CNY | 9.2786 | 9.3643 | 9.1821 | 9.3464 | 9.3464 | +0.061 (+0.65%) | 2,158,595 |
| 24 Jul 2014 | CNY | 9.5643 | 9.5643 | 9.125 | 9.2857 | 9.2857 | -0.25 (-2.62%) | 3,794,400 |
| 23 Jul 2014 | CNY | 9.7143 | 9.7179 | 9.5036 | 9.5357 | 9.5357 | -0.15 (-1.55%) | 2,424,083 |
| 22 Jul 2014 | CNY | 9.5893 | 9.7321 | 9.5893 | 9.6857 | 9.6857 | +0.125 (+1.31%) | 2,171,568 |
| 21 Jul 2014 | CNY | 9.8429 | 9.8464 | 9.3964 | 9.5607 | 9.5607 | -0.286 (-2.90%) | 2,680,722 |
| 18 Jul 2014 | CNY | 10 | 10.0429 | 9.8464 | 9.8464 | 9.8464 | -0.164 (-1.64%) | 1,837,192 |
| 17 Jul 2014 | CNY | 9.8857 | 10.0143 | 9.7893 | 10.0107 | 10.0107 | +0.164 (+1.67%) | 2,034,345 |
| 16 Jul 2014 | CNY | 10 | 10.0107 | 9.725 | 9.8464 | 9.8464 | -0.175 (-1.75%) | 3,171,204 |
| 15 Jul 2014 | CNY | 10.2857 | 10.3571 | 9.9 | 10.0214 | 10.0214 | -0.289 (-2.81%) | 5,048,677 |
| 14 Jul 2014 | CNY | 10.2179 | 10.3214 | 10.15 | 10.3107 | 10.3107 | +0.111 (+1.09%) | 3,682,224 |
| 11 Jul 2014 | CNY | 10.175 | 10.2857 | 10.125 | 10.2 | 10.2 | +0.082 (+0.81%) | 2,500,727 |
| 10 Jul 2014 | CNY | 10.1393 | 10.2964 | 10.1107 | 10.1179 | 10.1179 | -0.021 (-0.21%) | 3,658,124 |
| 9 Jul 2014 | CNY | 10.4214 | 10.5607 | 10.0714 | 10.1393 | 10.1393 | -0.379 (-3.60%) | 6,804,826 |
| 8 Jul 2014 | CNY | 10.4321 | 10.5643 | 10.2929 | 10.5179 | 10.5179 | +0.025 (+0.24%) | 4,288,818 |
| 7 Jul 2014 | CNY | 10.7857 | 10.8786 | 10.3607 | 10.4929 | 10.4929 | -0.386 (-3.55%) | 7,448,856 |
| 4 Jul 2014 | CNY | 10.65 | 11.1679 | 10.6071 | 10.8786 | 10.8786 | +0.229 (+2.15%) | 10,829,730 |
| 3 Jul 2014 | CNY | 10.6071 | 10.7607 | 10.5536 | 10.65 | 10.65 | 0.0 (0.0%) | 4,681,255 |
| 2 Jul 2014 | CNY | 10.8536 | 10.8536 | 10.5107 | 10.65 | 10.65 | -0.214 (-1.97%) | 5,994,875 |
| 1 Jul 2014 | CNY | 10.675 | 10.8929 | 10.5964 | 10.8643 | 10.8643 | +0.146 (+1.37%) | 8,470,512 |
| 30 Jun 2014 | CNY | 10.7143 | 10.8893 | 10.6107 | 10.7179 | 10.7179 | -0.079 (-0.73%) | 7,464,749 |
| 27 Jun 2014 | CNY | 11.0714 | 11.0714 | 10.7179 | 10.7964 | 10.7964 | -0.229 (-2.07%) | 10,966,253 |
