| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 5.947 | 5.9747 | 5.8616 | 5.8985 | 5.8985 | -0.072 (-1.20%) | 6,855,089 |
| 14 Aug 2014 | CNY | 5.9816 | 6.0601 | 5.9585 | 5.9701 | 5.9701 | -0.037 (-0.61%) | 5,340,640 |
| 13 Aug 2014 | CNY | 6.0485 | 6.0762 | 5.9724 | 6.007 | 6.007 | -0.032 (-0.53%) | 5,942,633 |
| 12 Aug 2014 | CNY | 6.0601 | 6.0785 | 5.9931 | 6.0393 | 6.0393 | -0.007 (-0.11%) | 6,472,291 |
| 11 Aug 2014 | CNY | 5.9216 | 6.0462 | 5.8893 | 6.0462 | 6.0462 | +0.134 (+2.26%) | 6,094,133 |
| 8 Aug 2014 | CNY | 5.9239 | 5.9839 | 5.8847 | 5.9124 | 5.9124 | -0.011 (-0.19%) | 3,497,325 |
| 7 Aug 2014 | CNY | 5.9631 | 6.0693 | 5.9239 | 5.9239 | 5.9239 | -0.065 (-1.08%) | 7,500,813 |
| 6 Aug 2014 | CNY | 5.8085 | 6.0001 | 5.7924 | 5.9885 | 5.9885 | +0.18 (+3.10%) | 13,095,350 |
| 5 Aug 2014 | CNY | 5.7878 | 5.8616 | 5.6955 | 5.8085 | 5.8085 | +0.044 (+0.76%) | 8,645,511 |
| 4 Aug 2014 | CNY | 5.7855 | 5.8131 | 5.6931 | 5.7647 | 5.7647 | -0.021 (-0.36%) | 7,772,090 |
| 1 Aug 2014 | CNY | 5.7716 | 5.8201 | 5.7185 | 5.7855 | 5.7855 | +0.014 (+0.24%) | 6,108,979 |
| 31 Jul 2014 | CNY | 5.7947 | 5.8339 | 5.7485 | 5.7716 | 5.7716 | -0.023 (-0.40%) | 3,408,172 |
| 30 Jul 2014 | CNY | 5.7924 | 5.8247 | 5.7116 | 5.7947 | 5.7947 | 0.0 (0.0%) | 3,005,480 |
| 29 Jul 2014 | CNY | 5.7624 | 5.8824 | 5.7231 | 5.7947 | 5.7947 | +0.102 (+1.78%) | 9,062,750 |
| 28 Jul 2014 | CNY | 5.5408 | 5.7347 | 5.5131 | 5.6931 | 5.6931 | +0.162 (+2.92%) | 6,028,220 |
| 25 Jul 2014 | CNY | 5.467 | 5.5685 | 5.4393 | 5.5316 | 5.5316 | +0.067 (+1.22%) | 4,212,759 |
| 24 Jul 2014 | CNY | 5.6008 | 5.6008 | 5.3031 | 5.4647 | 5.4647 | -0.111 (-1.99%) | 12,602,070 |
| 23 Jul 2014 | CNY | 5.8155 | 5.8339 | 5.5431 | 5.5755 | 5.5755 | -0.242 (-4.16%) | 8,756,894 |
| 22 Jul 2014 | CNY | 5.7162 | 5.8293 | 5.7093 | 5.8178 | 5.8178 | +0.074 (+1.29%) | 6,063,475 |
| 21 Jul 2014 | CNY | 5.7762 | 5.8085 | 5.6839 | 5.7439 | 5.7439 | -0.032 (-0.56%) | 4,293,917 |
| 18 Jul 2014 | CNY | 5.7693 | 5.8662 | 5.6908 | 5.7762 | 5.7762 | 0.0 (0.0%) | 8,168,005 |
| 17 Jul 2014 | CNY | 5.9308 | 5.9839 | 5.6724 | 5.7762 | 5.7762 | -0.164 (-2.76%) | 10,550,965 |
| 16 Jul 2014 | CNY | 6.0716 | 6.1224 | 5.9078 | 5.9401 | 5.9401 | -0.118 (-1.94%) | 8,122,531 |
| 15 Jul 2014 | CNY | 6.0508 | 6.1385 | 6.0139 | 6.0578 | 6.0578 | +0.012 (+0.19%) | 6,495,751 |
| 14 Jul 2014 | CNY | 5.977 | 6.0855 | 5.9331 | 6.0462 | 6.0462 | +0.083 (+1.39%) | 7,120,715 |
| 11 Jul 2014 | CNY | 5.9701 | 6.0624 | 5.9308 | 5.9631 | 5.9631 | +0.009 (+0.15%) | 4,035,463 |
| 10 Jul 2014 | CNY | 5.9355 | 6.0231 | 5.9078 | 5.9539 | 5.9539 | +0.046 (+0.78%) | 5,970,084 |
| 9 Jul 2014 | CNY | 6.0924 | 6.1501 | 5.8593 | 5.9078 | 5.9078 | -0.178 (-2.92%) | 8,026,397 |
| 8 Jul 2014 | CNY | 6.0878 | 6.1501 | 6.007 | 6.0855 | 6.0855 | +0.021 (+0.34%) | 5,234,318 |
| 7 Jul 2014 | CNY | 6.1201 | 6.1201 | 5.977 | 6.0647 | 6.0647 | -0.058 (-0.94%) | 5,801,628 |
