| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | CNY | 3.935 | 3.9875 | 3.9075 | 3.965 | 3.965 | +0.015 (+0.38%) | 9,905,316 |
| 28 Jul 2014 | CNY | 3.875 | 3.9625 | 3.8275 | 3.95 | 3.95 | +0.117 (+3.07%) | 9,951,548 |
| 25 Jul 2014 | CNY | 3.85 | 3.9175 | 3.79 | 3.8325 | 3.8325 | +0.007 (+0.20%) | 7,263,860 |
| 24 Jul 2014 | CNY | 3.85 | 3.895 | 3.765 | 3.825 | 3.825 | -0.055 (-1.42%) | 8,316,284 |
| 23 Jul 2014 | CNY | 4.0375 | 4.06 | 3.86 | 3.88 | 3.88 | -0.163 (-4.02%) | 11,162,792 |
| 22 Jul 2014 | CNY | 4 | 4.055 | 3.95 | 4.0425 | 4.0425 | +0.043 (+1.06%) | 8,973,876 |
| 21 Jul 2014 | CNY | 3.9325 | 4.01 | 3.855 | 4 | 4 | +0.068 (+1.72%) | 7,958,812 |
| 18 Jul 2014 | CNY | 3.9625 | 4.0225 | 3.92 | 3.9325 | 3.9325 | -0.052 (-1.32%) | 6,129,192 |
| 17 Jul 2014 | CNY | 3.975 | 4.03 | 3.9375 | 3.985 | 3.985 | +0.003 (+0.06%) | 6,930,788 |
| 16 Jul 2014 | CNY | 4.17 | 4.1975 | 3.965 | 3.9825 | 3.9825 | -0.195 (-4.67%) | 16,395,540 |
| 15 Jul 2014 | CNY | 4.265 | 4.3075 | 4.13 | 4.1775 | 4.1775 | -0.08 (-1.88%) | 14,279,608 |
| 14 Jul 2014 | CNY | 4.22 | 4.26 | 4.1775 | 4.2575 | 4.2575 | +0.025 (+0.59%) | 12,269,592 |
| 11 Jul 2014 | CNY | 4.185 | 4.27 | 4.1625 | 4.2325 | 4.2325 | +0.06 (+1.44%) | 12,459,408 |
| 10 Jul 2014 | CNY | 4.155 | 4.2375 | 4.155 | 4.1725 | 4.1725 | 0.0 (0.0%) | 8,794,880 |
| 9 Jul 2014 | CNY | 4.28 | 4.2925 | 4.145 | 4.1725 | 4.1725 | -0.117 (-2.74%) | 14,856,196 |
| 8 Jul 2014 | CNY | 4.245 | 4.305 | 4.185 | 4.29 | 4.29 | +0.052 (+1.24%) | 13,174,608 |
| 7 Jul 2014 | CNY | 4.245 | 4.31 | 4.1775 | 4.2375 | 4.2375 | +0.003 (+0.06%) | 11,176,396 |
| 4 Jul 2014 | CNY | 4.3 | 4.32 | 4.21 | 4.235 | 4.235 | -0.058 (-1.34%) | 18,729,136 |
| 3 Jul 2014 | CNY | 4.275 | 4.395 | 4.2625 | 4.2925 | 4.2925 | +0.018 (+0.41%) | 27,013,972 |
| 2 Jul 2014 | CNY | 4.3375 | 4.49 | 4.2625 | 4.275 | 4.275 | -0.128 (-2.90%) | 43,124,624 |
| 1 Jul 2014 | CNY | 4.2125 | 4.4475 | 4.165 | 4.4025 | 4.4025 | +0.2 (+4.76%) | 36,779,816 |
| 30 Jun 2014 | CNY | 4.185 | 4.215 | 4.14 | 4.2025 | 4.2025 | +0.033 (+0.78%) | 15,780,644 |
| 27 Jun 2014 | CNY | 4.1125 | 4.22 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 22,102,648 |
| 26 Jun 2014 | CNY | 4.01 | 4.1225 | 3.9775 | 4.1 | 4.1 | +0.09 (+2.24%) | 23,055,604 |
| 25 Jun 2014 | CNY | 4.0075 | 4.125 | 3.92 | 4.01 | 4.01 | -0.235 (-5.54%) | 35,538,668 |
| 24 Jun 2014 | CNY | 4.0625 | 4.2975 | 4.05 | 4.245 | 4.245 | +0.338 (+8.64%) | 54,340,368 |
| 23 Jun 2014 | CNY | 3.775 | 3.945 | 3.775 | 3.9075 | 3.9075 | +0.117 (+3.10%) | 12,161,716 |
| 20 Jun 2014 | CNY | 3.7525 | 3.815 | 3.7225 | 3.79 | 3.79 | +0.02 (+0.53%) | 8,934,796 |
| 19 Jun 2014 | CNY | 4.05 | 4.11 | 3.7 | 3.77 | 3.77 | -0.282 (-6.97%) | 14,623,508 |
| 18 Jun 2014 | CNY | 4.225 | 4.24 | 4.025 | 4.0525 | 4.0525 | -0.22 (-5.15%) | 16,033,316 |
