| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2014 | CNY | 9.0385 | 9.0385 | 8.7019 | 8.8194 | 8.8194 | -0.219 (-2.42%) | 4,918,036 |
| 23 Jul 2014 | CNY | 9.4658 | 9.4658 | 9.0385 | 9.0385 | 9.0385 | -0.369 (-3.92%) | 5,186,997 |
| 22 Jul 2014 | CNY | 9.3857 | 9.4712 | 9.2521 | 9.4071 | 9.4071 | +0.027 (+0.29%) | 4,032,827 |
| 21 Jul 2014 | CNY | 9.359 | 9.4284 | 9.2094 | 9.3803 | 9.3803 | +0.053 (+0.57%) | 4,026,260 |
| 18 Jul 2014 | CNY | 9.3002 | 9.3857 | 9.1934 | 9.3269 | 9.3269 | +0.027 (+0.29%) | 2,523,429 |
| 17 Jul 2014 | CNY | 9.4498 | 9.4979 | 9.2521 | 9.3002 | 9.3002 | -0.166 (-1.75%) | 3,369,351 |
| 16 Jul 2014 | CNY | 9.4658 | 9.5727 | 9.2147 | 9.4658 | 9.4658 | -0.048 (-0.51%) | 5,284,384 |
| 15 Jul 2014 | CNY | 9.6207 | 9.7596 | 9.4551 | 9.5139 | 9.5139 | -0.144 (-1.49%) | 4,881,859 |
| 14 Jul 2014 | CNY | 9.7596 | 9.7756 | 9.4658 | 9.6581 | 9.6581 | -0.08 (-0.82%) | 5,107,898 |
| 11 Jul 2014 | CNY | 9.6421 | 9.8237 | 9.578 | 9.7383 | 9.7383 | +0.027 (+0.28%) | 5,112,080 |
| 10 Jul 2014 | CNY | 10.0321 | 10.0588 | 9.6314 | 9.7115 | 9.7115 | -0.198 (-2.00%) | 8,199,698 |
| 9 Jul 2014 | CNY | 10.1122 | 10.3633 | 9.8878 | 9.9092 | 9.9092 | -0.23 (-2.27%) | 9,346,759 |
| 8 Jul 2014 | CNY | 9.8825 | 10.1816 | 9.7756 | 10.1389 | 10.1389 | +0.262 (+2.65%) | 6,789,566 |
| 7 Jul 2014 | CNY | 10.0374 | 10.0374 | 9.813 | 9.8771 | 9.8771 | -0.176 (-1.75%) | 4,613,457 |
| 4 Jul 2014 | CNY | 9.9359 | 10.0908 | 9.8665 | 10.0534 | 10.0534 | +0.128 (+1.29%) | 4,446,846 |
| 3 Jul 2014 | CNY | 10.0962 | 10.1336 | 9.9145 | 9.9252 | 9.9252 | -0.166 (-1.64%) | 5,464,843 |
| 2 Jul 2014 | CNY | 10.1549 | 10.2511 | 9.984 | 10.0908 | 10.0908 | -0.144 (-1.41%) | 6,883,972 |
| 1 Jul 2014 | CNY | 10.0053 | 10.3579 | 9.8932 | 10.235 | 10.235 | +0.176 (+1.75%) | 9,146,620 |
| 30 Jun 2014 | CNY | 9.9466 | 10.1336 | 9.7115 | 10.0588 | 10.0588 | +0.027 (+0.27%) | 5,931,241 |
| 27 Jun 2014 | CNY | 9.7222 | 10.2991 | 9.7169 | 10.0321 | 10.0321 | +0.257 (+2.62%) | 9,296,503 |
| 26 Jun 2014 | CNY | 9.4551 | 9.8184 | 9.4551 | 9.7756 | 9.7756 | +0.304 (+3.21%) | 5,752,502 |
| 25 Jun 2014 | CNY | 9.7062 | 9.7703 | 9.375 | 9.4712 | 9.4712 | -0.288 (-2.96%) | 5,275,505 |
| 24 Jun 2014 | CNY | 9.6688 | 9.8237 | 9.6581 | 9.7596 | 9.7596 | +0.091 (+0.94%) | 3,807,516 |
| 23 Jun 2014 | CNY | 9.4551 | 9.8665 | 9.4551 | 9.6688 | 9.6688 | +0.224 (+2.38%) | 6,335,587 |
| 20 Jun 2014 | CNY | 9.359 | 9.5139 | 9.2521 | 9.4444 | 9.4444 | +0.139 (+1.49%) | 4,703,441 |
| 19 Jun 2014 | CNY | 9.9573 | 10.0534 | 9.1667 | 9.3056 | 9.3056 | -0.63 (-6.34%) | 8,376,226 |
| 18 Jun 2014 | CNY | 10.0427 | 10.1442 | 9.9359 | 9.9359 | 9.9359 | -0.107 (-1.06%) | 6,820,929 |
| 17 Jun 2014 | CNY | 10.4167 | 10.4861 | 10.0427 | 10.0427 | 10.0427 | -0.454 (-4.33%) | 10,883,901 |
| 16 Jun 2014 | CNY | 10.3686 | 10.6303 | 10.3633 | 10.4968 | 10.4968 | +0.086 (+0.82%) | 10,787,652 |
| 13 Jun 2014 | CNY | 10.4701 | 10.5235 | 10.203 | 10.4113 | 10.4113 | -0.128 (-1.22%) | 13,066,700 |
