| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | CNY | 5.4667 | 5.5067 | 5.3778 | 5.44 | 5.44 | -0.027 (-0.49%) | 3,369,393 |
| 12 Aug 2014 | CNY | 5.4444 | 5.5022 | 5.3911 | 5.4667 | 5.4667 | +0.009 (+0.16%) | 3,513,519 |
| 11 Aug 2014 | CNY | 5.4356 | 5.4667 | 5.4 | 5.4578 | 5.4578 | +0.013 (+0.25%) | 4,055,242 |
| 8 Aug 2014 | CNY | 5.3422 | 5.4933 | 5.3422 | 5.4444 | 5.4444 | +0.107 (+2.00%) | 4,040,379 |
| 7 Aug 2014 | CNY | 5.4133 | 5.4667 | 5.3333 | 5.3378 | 5.3378 | -0.053 (-0.99%) | 2,989,190 |
| 6 Aug 2014 | CNY | 5.3689 | 5.4222 | 5.3111 | 5.3911 | 5.3911 | +0.009 (+0.17%) | 3,020,967 |
| 5 Aug 2014 | CNY | 5.2711 | 5.3911 | 5.2489 | 5.3822 | 5.3822 | +0.107 (+2.02%) | 4,153,486 |
| 4 Aug 2014 | CNY | 5.1644 | 5.2756 | 5.1644 | 5.2756 | 5.2756 | +0.093 (+1.80%) | 2,401,632 |
| 1 Aug 2014 | CNY | 5.2133 | 5.2622 | 5.1778 | 5.1822 | 5.1822 | -0.062 (-1.19%) | 2,461,545 |
| 31 Jul 2014 | CNY | 5.1956 | 5.2756 | 5.1689 | 5.2444 | 5.2444 | +0.049 (+0.94%) | 2,622,458 |
| 30 Jul 2014 | CNY | 5.1733 | 5.2222 | 5.1511 | 5.1956 | 5.1956 | +0.018 (+0.34%) | 2,219,181 |
| 29 Jul 2014 | CNY | 5.0933 | 5.2 | 5.0711 | 5.1778 | 5.1778 | +0.08 (+1.57%) | 2,917,158 |
| 28 Jul 2014 | CNY | 5.0267 | 5.1289 | 5.0267 | 5.0978 | 5.0978 | +0.071 (+1.41%) | 2,027,621 |
| 25 Jul 2014 | CNY | 4.9556 | 5.0578 | 4.9556 | 5.0267 | 5.0267 | +0.071 (+1.43%) | 1,521,816 |
| 24 Jul 2014 | CNY | 5.0889 | 5.1111 | 4.9111 | 4.9556 | 4.9556 | -0.182 (-3.55%) | 4,749,151 |
| 23 Jul 2014 | CNY | 5.2444 | 5.3111 | 5.1244 | 5.1378 | 5.1378 | -0.107 (-2.03%) | 2,224,377 |
| 22 Jul 2014 | CNY | 5.2 | 5.2711 | 5.2 | 5.2444 | 5.2444 | +0.004 (+0.08%) | 2,129,825 |
| 21 Jul 2014 | CNY | 5.1556 | 5.2533 | 5.1333 | 5.24 | 5.24 | +0.084 (+1.64%) | 2,215,608 |
| 18 Jul 2014 | CNY | 5.1511 | 5.2044 | 5.1111 | 5.1556 | 5.1556 | -0.004 (-0.09%) | 2,036,425 |
| 17 Jul 2014 | CNY | 5.1067 | 5.1689 | 5.0667 | 5.16 | 5.16 | +0.053 (+1.04%) | 2,736,684 |
| 16 Jul 2014 | CNY | 5.2 | 5.2089 | 5.0711 | 5.1067 | 5.1067 | -0.098 (-1.88%) | 4,734,054 |
| 15 Jul 2014 | CNY | 5.3778 | 5.4356 | 5.1378 | 5.2044 | 5.2044 | -0.222 (-4.10%) | 9,315,103 |
| 14 Jul 2014 | CNY | 5.4222 | 5.5022 | 5.3644 | 5.4267 | 5.4267 | -0.058 (-1.05%) | 5,229,315 |
| 11 Jul 2014 | CNY | 5.3778 | 5.5822 | 5.3778 | 5.4844 | 5.4844 | +0.08 (+1.48%) | 3,362,334 |
| 10 Jul 2014 | CNY | 5.3556 | 5.48 | 5.3556 | 5.4044 | 5.4044 | +0.031 (+0.58%) | 3,252,102 |
| 9 Jul 2014 | CNY | 5.5067 | 5.7022 | 5.3467 | 5.3733 | 5.3733 | -0.178 (-3.20%) | 6,561,432 |
| 8 Jul 2014 | CNY | 5.5778 | 5.6756 | 5.4489 | 5.5511 | 5.5511 | -0.04 (-0.72%) | 5,253,781 |
| 7 Jul 2014 | CNY | 5.3956 | 5.5911 | 5.3689 | 5.5911 | 5.5911 | +0.182 (+3.37%) | 6,882,106 |
| 4 Jul 2014 | CNY | 5.3333 | 5.4489 | 5.3111 | 5.4089 | 5.4089 | +0.053 (+1.00%) | 4,296,656 |
| 3 Jul 2014 | CNY | 5.4667 | 5.4667 | 5.3333 | 5.3556 | 5.3556 | -0.142 (-2.59%) | 6,895,251 |
