| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2014 | CNY | 8.735 | 8.745 | 8.6 | 8.685 | 8.685 | -0.02 (-0.23%) | 2,953,024 |
| 21 Aug 2014 | CNY | 8.79 | 8.84 | 8.565 | 8.705 | 8.705 | -0.095 (-1.08%) | 2,660,308 |
| 20 Aug 2014 | CNY | 8.76 | 8.845 | 8.655 | 8.8 | 8.8 | +0.005 (+0.06%) | 3,024,264 |
| 19 Aug 2014 | CNY | 8.71 | 8.825 | 8.565 | 8.795 | 8.795 | +0.06 (+0.69%) | 4,359,246 |
| 18 Aug 2014 | CNY | 8.53 | 8.75 | 8.48 | 8.735 | 8.735 | +0.205 (+2.40%) | 4,351,110 |
| 15 Aug 2014 | CNY | 8.475 | 8.55 | 8.37 | 8.53 | 8.53 | +0.115 (+1.37%) | 1,862,612 |
| 14 Aug 2014 | CNY | 8.405 | 8.535 | 8.35 | 8.415 | 8.415 | +0.015 (+0.18%) | 2,184,692 |
| 13 Aug 2014 | CNY | 8.49 | 8.5 | 8.34 | 8.4 | 8.4 | -0.11 (-1.29%) | 2,027,406 |
| 12 Aug 2014 | CNY | 8.57 | 8.595 | 8.42 | 8.51 | 8.51 | -0.06 (-0.70%) | 2,412,594 |
| 11 Aug 2014 | CNY | 8.48 | 8.575 | 8.47 | 8.57 | 8.57 | +0.1 (+1.18%) | 1,557,034 |
| 8 Aug 2014 | CNY | 8.535 | 8.565 | 8.405 | 8.47 | 8.47 | -0.03 (-0.35%) | 1,604,870 |
| 7 Aug 2014 | CNY | 8.665 | 8.755 | 8.48 | 8.5 | 8.5 | -0.11 (-1.28%) | 1,983,328 |
| 6 Aug 2014 | CNY | 8.48 | 8.63 | 8.43 | 8.61 | 8.61 | +0.135 (+1.59%) | 2,010,416 |
| 5 Aug 2014 | CNY | 8.365 | 8.55 | 8.365 | 8.475 | 8.475 | +0.05 (+0.59%) | 2,547,592 |
| 4 Aug 2014 | CNY | 8.325 | 8.465 | 8.28 | 8.425 | 8.425 | +0.095 (+1.14%) | 1,691,124 |
| 1 Aug 2014 | CNY | 8.345 | 8.46 | 8.29 | 8.33 | 8.33 | -0.06 (-0.72%) | 1,885,494 |
| 31 Jul 2014 | CNY | 8.425 | 8.545 | 8.335 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,265,348 |
| 30 Jul 2014 | CNY | 8.35 | 8.575 | 8.35 | 8.45 | 8.45 | +0.09 (+1.08%) | 2,007,708 |
| 29 Jul 2014 | CNY | 8.155 | 8.38 | 8.13 | 8.36 | 8.36 | +0.175 (+2.14%) | 1,529,070 |
| 28 Jul 2014 | CNY | 8.14 | 8.19 | 8.015 | 8.185 | 8.185 | +0.17 (+2.12%) | 1,274,608 |
| 25 Jul 2014 | CNY | 7.97 | 8.065 | 7.865 | 8.015 | 8.015 | +0.1 (+1.26%) | 967,682 |
| 24 Jul 2014 | CNY | 8.04 | 8.04 | 7.85 | 7.915 | 7.915 | -0.115 (-1.43%) | 1,943,540 |
| 23 Jul 2014 | CNY | 8.265 | 8.265 | 7.9 | 8.03 | 8.03 | -0.215 (-2.61%) | 2,161,470 |
| 22 Jul 2014 | CNY | 8.1 | 8.26 | 8.08 | 8.245 | 8.245 | +0.1 (+1.23%) | 991,218 |
| 21 Jul 2014 | CNY | 8.4 | 8.4 | 8.065 | 8.145 | 8.145 | -0.275 (-3.27%) | 1,785,712 |
| 18 Jul 2014 | CNY | 8.405 | 8.54 | 8.35 | 8.42 | 8.42 | +0.015 (+0.18%) | 885,116 |
| 17 Jul 2014 | CNY | 8.365 | 8.565 | 8.355 | 8.405 | 8.405 | -0.025 (-0.30%) | 953,326 |
| 16 Jul 2014 | CNY | 8.55 | 8.725 | 8.355 | 8.43 | 8.43 | -0.155 (-1.81%) | 2,093,598 |
| 15 Jul 2014 | CNY | 8.945 | 8.975 | 8.505 | 8.585 | 8.585 | -0.305 (-3.43%) | 2,582,458 |
| 14 Jul 2014 | CNY | 8.665 | 8.945 | 8.625 | 8.89 | 8.89 | +0.285 (+3.31%) | 2,300,160 |
