| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2014 | CNY | 8.445 | 8.59 | 8.4 | 8.58 | 8.58 | +0.14 (+1.66%) | 2,416,530 |
| 29 Aug 2014 | CNY | 8.345 | 8.44 | 8.3 | 8.44 | 8.44 | +0.1 (+1.20%) | 1,789,588 |
| 28 Aug 2014 | CNY | 8.315 | 8.41 | 8.135 | 8.34 | 8.34 | -0.01 (-0.12%) | 1,708,164 |
| 27 Aug 2014 | CNY | 8.26 | 8.59 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 1,338,042 |
| 26 Aug 2014 | CNY | 8.48 | 8.575 | 8.195 | 8.3 | 8.3 | -0.195 (-2.30%) | 2,905,276 |
| 25 Aug 2014 | CNY | 8.725 | 8.725 | 8.48 | 8.495 | 8.495 | -0.275 (-3.14%) | 3,274,088 |
| 22 Aug 2014 | CNY | 8.55 | 8.88 | 8.5 | 8.77 | 8.77 | +0.17 (+1.98%) | 3,468,890 |
| 21 Aug 2014 | CNY | 8.56 | 8.61 | 8.415 | 8.6 | 8.6 | +0.05 (+0.58%) | 2,568,644 |
| 20 Aug 2014 | CNY | 8.305 | 8.675 | 8.26 | 8.55 | 8.55 | +0.18 (+2.15%) | 5,044,662 |
| 19 Aug 2014 | CNY | 8.365 | 8.465 | 8.2 | 8.37 | 8.37 | +0.055 (+0.66%) | 3,220,804 |
| 18 Aug 2014 | CNY | 8.175 | 8.32 | 8.1 | 8.315 | 8.315 | +0.17 (+2.09%) | 2,823,494 |
| 15 Aug 2014 | CNY | 8.055 | 8.145 | 8.02 | 8.145 | 8.145 | +0.095 (+1.18%) | 1,500,980 |
| 14 Aug 2014 | CNY | 8.05 | 8.18 | 7.985 | 8.05 | 8.05 | 0.0 (0.0%) | 1,792,944 |
| 13 Aug 2014 | CNY | 8.11 | 8.115 | 7.945 | 8.05 | 8.05 | -0.1 (-1.23%) | 2,455,458 |
| 12 Aug 2014 | CNY | 8.165 | 8.22 | 8.125 | 8.15 | 8.15 | -0.065 (-0.79%) | 1,519,550 |
| 11 Aug 2014 | CNY | 8.185 | 8.245 | 8.125 | 8.215 | 8.215 | +0.03 (+0.37%) | 2,090,660 |
| 8 Aug 2014 | CNY | 8.14 | 8.2 | 8.05 | 8.185 | 8.185 | +0.12 (+1.49%) | 1,489,552 |
| 7 Aug 2014 | CNY | 8.075 | 8.165 | 8.01 | 8.065 | 8.065 | +0.02 (+0.25%) | 2,496,044 |
| 6 Aug 2014 | CNY | 7.99 | 8.115 | 7.95 | 8.045 | 8.045 | +0.025 (+0.31%) | 2,095,070 |
| 5 Aug 2014 | CNY | 7.845 | 8.02 | 7.76 | 8.02 | 8.02 | +0.215 (+2.75%) | 2,871,504 |
| 4 Aug 2014 | CNY | 7.76 | 7.85 | 7.755 | 7.805 | 7.805 | +0.015 (+0.19%) | 1,313,786 |
| 1 Aug 2014 | CNY | 7.9 | 7.915 | 7.775 | 7.79 | 7.79 | -0.065 (-0.83%) | 1,891,576 |
| 31 Jul 2014 | CNY | 7.775 | 7.905 | 7.775 | 7.855 | 7.855 | +0.05 (+0.64%) | 1,792,736 |
| 30 Jul 2014 | CNY | 7.725 | 7.845 | 7.725 | 7.805 | 7.805 | +0.015 (+0.19%) | 1,216,826 |
| 29 Jul 2014 | CNY | 7.735 | 7.92 | 7.685 | 7.79 | 7.79 | +0.07 (+0.91%) | 1,751,432 |
| 28 Jul 2014 | CNY | 7.595 | 7.75 | 7.55 | 7.72 | 7.72 | +0.14 (+1.85%) | 1,339,794 |
| 25 Jul 2014 | CNY | 7.445 | 7.59 | 7.405 | 7.58 | 7.58 | +0.175 (+2.36%) | 969,096 |
| 24 Jul 2014 | CNY | 7.625 | 7.65 | 7.395 | 7.405 | 7.405 | -0.22 (-2.89%) | 1,658,910 |
| 23 Jul 2014 | CNY | 7.86 | 7.905 | 7.545 | 7.625 | 7.625 | -0.275 (-3.48%) | 1,910,648 |
| 22 Jul 2014 | CNY | 7.855 | 7.925 | 7.805 | 7.9 | 7.9 | +0.025 (+0.32%) | 1,168,146 |
