| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 7.255 | 7.28 | 7.11 | 7.11 | 7.11 | -0.135 (-1.86%) | 4,960,856 |
| 13 Aug 2014 | CNY | 7.245 | 7.325 | 7.025 | 7.245 | 7.245 | -0.055 (-0.75%) | 7,368,102 |
| 12 Aug 2014 | CNY | 7.135 | 7.375 | 7.135 | 7.3 | 7.3 | +0.15 (+2.10%) | 7,337,004 |
| 11 Aug 2014 | CNY | 7.15 | 7.225 | 7.08 | 7.15 | 7.15 | +0.02 (+0.28%) | 6,003,132 |
| 8 Aug 2014 | CNY | 7.09 | 7.235 | 7.055 | 7.13 | 7.13 | +0.035 (+0.49%) | 5,856,422 |
| 7 Aug 2014 | CNY | 7.045 | 7.34 | 7.045 | 7.095 | 7.095 | +0.055 (+0.78%) | 13,461,120 |
| 6 Aug 2014 | CNY | 6.9 | 7.045 | 6.865 | 7.04 | 7.04 | +0.14 (+2.03%) | 10,399,300 |
| 5 Aug 2014 | CNY | 6.675 | 6.93 | 6.665 | 6.9 | 6.9 | +0.235 (+3.53%) | 8,668,968 |
| 4 Aug 2014 | CNY | 6.64 | 6.69 | 6.59 | 6.665 | 6.665 | +0.08 (+1.21%) | 2,456,148 |
| 1 Aug 2014 | CNY | 6.755 | 6.805 | 6.57 | 6.585 | 6.585 | -0.17 (-2.52%) | 6,222,038 |
| 31 Jul 2014 | CNY | 6.685 | 6.755 | 6.68 | 6.755 | 6.755 | +0.04 (+0.60%) | 4,052,834 |
| 30 Jul 2014 | CNY | 6.68 | 6.76 | 6.66 | 6.715 | 6.715 | +0.035 (+0.52%) | 3,766,930 |
| 29 Jul 2014 | CNY | 6.685 | 6.725 | 6.63 | 6.68 | 6.68 | +0.005 (+0.07%) | 3,974,232 |
| 28 Jul 2014 | CNY | 6.555 | 6.695 | 6.525 | 6.675 | 6.675 | +0.12 (+1.83%) | 4,078,580 |
| 25 Jul 2014 | CNY | 6.565 | 6.62 | 6.485 | 6.555 | 6.555 | 0.0 (0.0%) | 3,714,974 |
| 24 Jul 2014 | CNY | 6.49 | 6.565 | 6.43 | 6.555 | 6.555 | +0.05 (+0.77%) | 3,408,532 |
| 23 Jul 2014 | CNY | 6.8 | 6.84 | 6.43 | 6.505 | 6.505 | -0.3 (-4.41%) | 6,364,398 |
| 22 Jul 2014 | CNY | 6.68 | 6.825 | 6.68 | 6.805 | 6.805 | +0.1 (+1.49%) | 3,658,180 |
| 21 Jul 2014 | CNY | 6.75 | 6.795 | 6.6 | 6.705 | 6.705 | -0.075 (-1.11%) | 2,889,308 |
| 18 Jul 2014 | CNY | 6.785 | 6.87 | 6.725 | 6.78 | 6.78 | +0.005 (+0.07%) | 2,976,844 |
| 17 Jul 2014 | CNY | 6.725 | 6.79 | 6.68 | 6.775 | 6.775 | +0.035 (+0.52%) | 3,668,624 |
| 16 Jul 2014 | CNY | 6.85 | 6.97 | 6.715 | 6.74 | 6.74 | -0.18 (-2.60%) | 6,110,358 |
| 15 Jul 2014 | CNY | 7.075 | 7.135 | 6.855 | 6.92 | 6.92 | -0.2 (-2.81%) | 7,587,064 |
| 14 Jul 2014 | CNY | 6.94 | 7.13 | 6.915 | 7.12 | 7.12 | +0.125 (+1.79%) | 6,345,624 |
| 11 Jul 2014 | CNY | 6.935 | 7.09 | 6.925 | 6.995 | 6.995 | -0.005 (-0.07%) | 6,352,454 |
| 10 Jul 2014 | CNY | 6.955 | 7.085 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 6,032,464 |
| 9 Jul 2014 | CNY | 7.275 | 7.335 | 6.95 | 6.98 | 6.98 | -0.33 (-4.51%) | 11,135,324 |
| 8 Jul 2014 | CNY | 7.09 | 7.4 | 6.965 | 7.31 | 7.31 | +0.185 (+2.60%) | 14,466,168 |
| 7 Jul 2014 | CNY | 6.95 | 7.125 | 6.81 | 7.125 | 7.125 | +0.195 (+2.81%) | 11,383,738 |
| 4 Jul 2014 | CNY | 6.93 | 7.17 | 6.91 | 6.93 | 6.93 | +0.035 (+0.51%) | 10,380,534 |
