| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | CNY | 4.02 | 4.09 | 4.01 | 4.065 | 4.065 | +0.05 (+1.25%) | 8,309,922 |
| 25 Jul 2014 | CNY | 3.925 | 4.02 | 3.905 | 4.015 | 4.015 | +0.09 (+2.29%) | 6,154,510 |
| 24 Jul 2014 | CNY | 4.01 | 4.03 | 3.915 | 3.925 | 3.925 | -0.07 (-1.75%) | 8,573,844 |
| 23 Jul 2014 | CNY | 4.155 | 4.16 | 3.98 | 3.995 | 3.995 | -0.175 (-4.20%) | 10,270,780 |
| 22 Jul 2014 | CNY | 4.07 | 4.175 | 4.06 | 4.17 | 4.17 | +0.1 (+2.46%) | 7,748,148 |
| 21 Jul 2014 | CNY | 4.125 | 4.125 | 4.005 | 4.07 | 4.07 | -0.045 (-1.09%) | 8,196,456 |
| 18 Jul 2014 | CNY | 4.13 | 4.19 | 4.1 | 4.115 | 4.115 | -0.035 (-0.84%) | 6,788,194 |
| 17 Jul 2014 | CNY | 4.105 | 4.155 | 4.055 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,396,030 |
| 16 Jul 2014 | CNY | 4.185 | 4.225 | 4.11 | 4.12 | 4.12 | -0.075 (-1.79%) | 9,644,124 |
| 15 Jul 2014 | CNY | 4.31 | 4.34 | 4.13 | 4.195 | 4.195 | -0.2 (-4.55%) | 23,198,634 |
| 14 Jul 2014 | CNY | 4.375 | 4.5 | 4.27 | 4.395 | 4.395 | -0.01 (-0.23%) | 21,924,088 |
| 11 Jul 2014 | CNY | 4.41 | 4.475 | 4.355 | 4.405 | 4.405 | -0.055 (-1.23%) | 19,601,442 |
| 10 Jul 2014 | CNY | 4.36 | 4.64 | 4.29 | 4.46 | 4.46 | +0.035 (+0.79%) | 41,751,282 |
| 9 Jul 2014 | CNY | 4.26 | 4.605 | 4.205 | 4.425 | 4.425 | +0.165 (+3.87%) | 61,964,958 |
| 8 Jul 2014 | CNY | 4.085 | 4.35 | 4.03 | 4.26 | 4.26 | +0.15 (+3.65%) | 27,446,938 |
| 7 Jul 2014 | CNY | 4.055 | 4.22 | 4.03 | 4.11 | 4.11 | +0.075 (+1.86%) | 26,351,064 |
| 4 Jul 2014 | CNY | 4.08 | 4.11 | 4.02 | 4.035 | 4.035 | -0.055 (-1.34%) | 8,728,368 |
| 3 Jul 2014 | CNY | 4.085 | 4.125 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 10,407,498 |
| 2 Jul 2014 | CNY | 4.035 | 4.125 | 3.98 | 4.09 | 4.09 | +0.065 (+1.61%) | 16,230,946 |
| 1 Jul 2014 | CNY | 3.99 | 4.05 | 3.955 | 4.025 | 4.025 | +0.04 (+1.00%) | 9,328,162 |
| 30 Jun 2014 | CNY | 3.94 | 4.01 | 3.93 | 3.985 | 3.985 | +0.03 (+0.76%) | 6,957,842 |
| 27 Jun 2014 | CNY | 3.905 | 3.975 | 3.9 | 3.955 | 3.955 | +0.05 (+1.28%) | 9,585,756 |
| 26 Jun 2014 | CNY | 3.835 | 3.955 | 3.835 | 3.905 | 3.905 | +0.05 (+1.30%) | 10,285,292 |
| 25 Jun 2014 | CNY | 3.975 | 3.975 | 3.825 | 3.855 | 3.855 | -0.1 (-2.53%) | 12,015,862 |
| 24 Jun 2014 | CNY | 3.88 | 4.09 | 3.88 | 3.955 | 3.955 | +0.085 (+2.20%) | 20,729,448 |
| 23 Jun 2014 | CNY | 3.825 | 3.89 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,479,850 |
| 20 Jun 2014 | CNY | 3.8 | 3.84 | 3.725 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,250,982 |
| 19 Jun 2014 | CNY | 3.84 | 4.01 | 3.755 | 3.8 | 3.8 | -0.03 (-0.78%) | 17,917,928 |
| 18 Jun 2014 | CNY | 3.905 | 3.94 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 6,189,036 |
| 17 Jun 2014 | CNY | 4.04 | 4.045 | 3.905 | 3.94 | 3.94 | -0.1 (-2.48%) | 10,054,304 |
