| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2014 | CNY | 8.3227 | 8.5455 | 8.3091 | 8.3864 | 8.3864 | +0.064 (+0.77%) | 4,086,324 |
| 27 Aug 2014 | CNY | 8.3636 | 8.45 | 8.2727 | 8.3227 | 8.3227 | +0.004 (+0.05%) | 6,204,514 |
| 26 Aug 2014 | CNY | 8.2818 | 8.4909 | 8.1818 | 8.3182 | 8.3182 | -0.041 (-0.49%) | 7,502,341 |
| 25 Aug 2014 | CNY | 8.7182 | 9.0864 | 8.3545 | 8.3591 | 8.3591 | -0.2 (-2.34%) | 12,900,626 |
| 22 Aug 2014 | CNY | 8.5455 | 8.6182 | 8.45 | 8.5591 | 8.5591 | +0.023 (+0.27%) | 5,304,796 |
| 21 Aug 2014 | CNY | 8.2727 | 8.6091 | 8.2318 | 8.5364 | 8.5364 | +0.277 (+3.36%) | 7,390,328 |
| 20 Aug 2014 | CNY | 8.1364 | 8.3182 | 8.0546 | 8.2591 | 8.2591 | +0.105 (+1.28%) | 4,699,184 |
| 19 Aug 2014 | CNY | 8.1364 | 8.4318 | 8.0364 | 8.1545 | 8.1545 | +0.027 (+0.33%) | 10,104,782 |
| 18 Aug 2014 | CNY | 7.9546 | 8.1273 | 7.9045 | 8.1273 | 8.1273 | +0.227 (+2.88%) | 6,389,556 |
| 15 Aug 2014 | CNY | 7.7318 | 7.9864 | 7.7046 | 7.9 | 7.9 | +0.173 (+2.23%) | 6,463,149 |
| 14 Aug 2014 | CNY | 7.8045 | 7.85 | 7.7227 | 7.7273 | 7.7273 | -0.059 (-0.76%) | 3,918,791 |
| 13 Aug 2014 | CNY | 7.7136 | 7.8455 | 7.6864 | 7.7864 | 7.7864 | +0.059 (+0.76%) | 7,724,508 |
| 12 Aug 2014 | CNY | 7.5227 | 7.8955 | 7.5091 | 7.7273 | 7.7273 | +0.223 (+2.97%) | 8,328,058 |
| 11 Aug 2014 | CNY | 7.3636 | 7.5136 | 7.35 | 7.5046 | 7.5046 | +0.164 (+2.23%) | 6,269,456 |
| 8 Aug 2014 | CNY | 7.3409 | 7.3818 | 7.3136 | 7.3409 | 7.3409 | 0.0 (0.0%) | 3,868,079 |
| 7 Aug 2014 | CNY | 7.3727 | 7.4091 | 7.3 | 7.3409 | 7.3409 | 0.0 (0.0%) | 6,371,981 |
| 6 Aug 2014 | CNY | 7.35 | 7.4182 | 7.2909 | 7.3409 | 7.3409 | +0.014 (+0.19%) | 4,718,835 |
| 5 Aug 2014 | CNY | 7.4091 | 7.4091 | 7.2727 | 7.3273 | 7.3273 | -0.077 (-1.04%) | 4,363,196 |
| 4 Aug 2014 | CNY | 7.4773 | 7.5091 | 7.3864 | 7.4045 | 7.4045 | -0.023 (-0.31%) | 5,941,210 |
| 1 Aug 2014 | CNY | 7.4455 | 7.6182 | 7.3818 | 7.4273 | 7.4273 | -0.045 (-0.61%) | 6,084,786 |
| 31 Jul 2014 | CNY | 7.5 | 7.5227 | 7.3955 | 7.4727 | 7.4727 | -0.005 (-0.06%) | 6,853,985 |
| 30 Jul 2014 | CNY | 7.4364 | 7.5818 | 7.3682 | 7.4773 | 7.4773 | +0.032 (+0.43%) | 6,342,512 |
| 29 Jul 2014 | CNY | 7.2773 | 7.5409 | 7.2546 | 7.4455 | 7.4455 | +0.141 (+1.93%) | 8,291,472 |
| 28 Jul 2014 | CNY | 7.1818 | 7.3636 | 7.1364 | 7.3045 | 7.3045 | +0.123 (+1.71%) | 4,081,129 |
| 25 Jul 2014 | CNY | 7.2727 | 7.3091 | 7.1182 | 7.1818 | 7.1818 | -0.082 (-1.13%) | 2,772,151 |
| 24 Jul 2014 | CNY | 7.1364 | 7.3864 | 6.8727 | 7.2636 | 7.2636 | +0.045 (+0.63%) | 5,904,074 |
| 23 Jul 2014 | CNY | 7.6364 | 7.7182 | 7.1364 | 7.2182 | 7.2182 | -0.441 (-5.76%) | 8,132,612 |
| 22 Jul 2014 | CNY | 7.6409 | 7.8182 | 7.3864 | 7.6591 | 7.6591 | -0.114 (-1.46%) | 9,518,722 |
| 21 Jul 2014 | CNY | 7.7273 | 8.0364 | 7.6136 | 7.7727 | 7.7727 | +0.109 (+1.42%) | 19,719,037 |
| 18 Jul 2014 | CNY | 7.4455 | 7.6636 | 7.4273 | 7.6636 | 7.6636 | +0.232 (+3.12%) | 3,952,007 |
