| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | CNY | 4.7833 | 4.8167 | 4.7367 | 4.76 | 4.76 | -0.04 (-0.83%) | 5,020,299 |
| 31 Jul 2014 | CNY | 4.76 | 4.8167 | 4.7333 | 4.8 | 4.8 | +0.017 (+0.35%) | 3,714,366 |
| 30 Jul 2014 | CNY | 4.76 | 4.7933 | 4.7067 | 4.7833 | 4.7833 | +0.023 (+0.49%) | 3,924,918 |
| 29 Jul 2014 | CNY | 4.7033 | 4.81 | 4.7033 | 4.76 | 4.76 | +0.033 (+0.70%) | 5,090,931 |
| 28 Jul 2014 | CNY | 4.68 | 4.7333 | 4.63 | 4.7267 | 4.7267 | +0.053 (+1.14%) | 3,836,829 |
| 25 Jul 2014 | CNY | 4.7 | 4.7467 | 4.63 | 4.6733 | 4.6733 | -0.04 (-0.85%) | 3,295,707 |
| 24 Jul 2014 | CNY | 4.7367 | 4.82 | 4.64 | 4.7133 | 4.7133 | 0.0 (0.0%) | 3,675,477 |
| 23 Jul 2014 | CNY | 4.7033 | 4.73 | 4.6333 | 4.7133 | 4.7133 | -0.013 (-0.28%) | 4,866,789 |
| 22 Jul 2014 | CNY | 4.6667 | 4.7967 | 4.6667 | 4.7267 | 4.7267 | +0.117 (+2.53%) | 6,339,747 |
| 21 Jul 2014 | CNY | 4.5367 | 4.65 | 4.4733 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,443,978 |
| 18 Jul 2014 | CNY | 4.6333 | 4.6333 | 4.55 | 4.55 | 4.55 | -0.083 (-1.80%) | 2,197,887 |
| 17 Jul 2014 | CNY | 4.58 | 4.65 | 4.55 | 4.6333 | 4.6333 | +0.023 (+0.51%) | 1,846,821 |
| 16 Jul 2014 | CNY | 4.6833 | 4.6833 | 4.5767 | 4.61 | 4.61 | -0.073 (-1.57%) | 2,560,245 |
| 15 Jul 2014 | CNY | 4.78 | 4.79 | 4.6367 | 4.6833 | 4.6833 | -0.143 (-2.97%) | 4,649,010 |
| 14 Jul 2014 | CNY | 4.6533 | 4.8767 | 4.56 | 4.8267 | 4.8267 | +0.19 (+4.10%) | 5,322,240 |
| 11 Jul 2014 | CNY | 4.6833 | 4.6967 | 4.5667 | 4.6367 | 4.6367 | -0.037 (-0.78%) | 4,230,981 |
| 10 Jul 2014 | CNY | 4.6333 | 4.71 | 4.6067 | 4.6733 | 4.6733 | +0.03 (+0.65%) | 3,066,159 |
| 9 Jul 2014 | CNY | 4.73 | 4.7667 | 4.62 | 4.6433 | 4.6433 | -0.113 (-2.38%) | 3,430,917 |
| 8 Jul 2014 | CNY | 4.68 | 4.7633 | 4.6033 | 4.7567 | 4.7567 | +0.09 (+1.93%) | 4,683,228 |
| 7 Jul 2014 | CNY | 4.6867 | 4.69 | 4.6167 | 4.6667 | 4.6667 | -0.023 (-0.50%) | 2,687,706 |
| 4 Jul 2014 | CNY | 4.6733 | 4.7167 | 4.57 | 4.69 | 4.69 | +0.023 (+0.50%) | 5,210,514 |
| 3 Jul 2014 | CNY | 4.78 | 4.84 | 4.63 | 4.6667 | 4.6667 | -0.153 (-3.18%) | 8,704,623 |
| 2 Jul 2014 | CNY | 4.8533 | 4.8933 | 4.7533 | 4.82 | 4.82 | -0.05 (-1.03%) | 3,670,296 |
| 1 Jul 2014 | CNY | 4.8433 | 4.9267 | 4.8433 | 4.87 | 4.87 | -0.003 (-0.07%) | 2,739,297 |
| 30 Jun 2014 | CNY | 4.8533 | 4.9533 | 4.84 | 4.8733 | 4.8733 | +0.007 (+0.14%) | 2,874,624 |
| 27 Jun 2014 | CNY | 4.9133 | 4.94 | 4.84 | 4.8667 | 4.8667 | -0.047 (-0.95%) | 3,926,898 |
| 26 Jun 2014 | CNY | 4.8633 | 4.9333 | 4.8067 | 4.9133 | 4.9133 | +0.05 (+1.03%) | 5,002,803 |
| 25 Jun 2014 | CNY | 4.75 | 4.8867 | 4.67 | 4.8633 | 4.8633 | +0.113 (+2.39%) | 4,032,783 |
| 24 Jun 2014 | CNY | 4.7733 | 4.7733 | 4.6333 | 4.75 | 4.75 | 0.0 (0.0%) | 2,503,458 |
| 23 Jun 2014 | CNY | 4.5133 | 4.7633 | 4.5133 | 4.75 | 4.75 | +0.237 (+5.24%) | 4,008,165 |
