| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2014 | CNY | 7.855 | 7.925 | 7.765 | 7.875 | 7.875 | +0.05 (+0.64%) | 1,445,692 |
| 18 Jul 2014 | CNY | 7.815 | 7.885 | 7.77 | 7.825 | 7.825 | +0.01 (+0.13%) | 1,359,246 |
| 17 Jul 2014 | CNY | 7.73 | 7.9 | 7.68 | 7.815 | 7.815 | +0.1 (+1.30%) | 1,274,054 |
| 16 Jul 2014 | CNY | 7.845 | 7.86 | 7.67 | 7.715 | 7.715 | -0.135 (-1.72%) | 1,834,588 |
| 15 Jul 2014 | CNY | 8.05 | 8.06 | 7.695 | 7.85 | 7.85 | -0.275 (-3.38%) | 4,343,884 |
| 14 Jul 2014 | CNY | 8.14 | 8.15 | 7.905 | 8.125 | 8.125 | -0.025 (-0.31%) | 2,929,322 |
| 11 Jul 2014 | CNY | 8.11 | 8.23 | 8.045 | 8.15 | 8.15 | +0.035 (+0.43%) | 1,790,428 |
| 10 Jul 2014 | CNY | 8.005 | 8.175 | 8 | 8.115 | 8.115 | +0.05 (+0.62%) | 1,893,128 |
| 9 Jul 2014 | CNY | 8.33 | 8.405 | 8.05 | 8.065 | 8.065 | -0.32 (-3.82%) | 3,212,694 |
| 8 Jul 2014 | CNY | 8.43 | 8.43 | 8.23 | 8.385 | 8.385 | -0.045 (-0.53%) | 2,899,230 |
| 7 Jul 2014 | CNY | 8.325 | 8.535 | 8.265 | 8.43 | 8.43 | +0.095 (+1.14%) | 3,650,176 |
| 4 Jul 2014 | CNY | 8.02 | 8.335 | 8.02 | 8.335 | 8.335 | +0.28 (+3.48%) | 3,653,526 |
| 3 Jul 2014 | CNY | 8.15 | 8.22 | 8.045 | 8.055 | 8.055 | -0.105 (-1.29%) | 3,105,640 |
| 2 Jul 2014 | CNY | 8.305 | 8.395 | 8.08 | 8.16 | 8.16 | -0.16 (-1.92%) | 3,233,266 |
| 1 Jul 2014 | CNY | 8.19 | 8.4 | 8.04 | 8.32 | 8.32 | +0.15 (+1.84%) | 3,668,580 |
| 30 Jun 2014 | CNY | 7.995 | 8.185 | 7.915 | 8.17 | 8.17 | +0.11 (+1.36%) | 2,915,398 |
| 27 Jun 2014 | CNY | 7.99 | 8.24 | 7.95 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,071,510 |
| 26 Jun 2014 | CNY | 7.84 | 8.08 | 7.84 | 8 | 8 | +0.125 (+1.59%) | 3,033,448 |
| 25 Jun 2014 | CNY | 7.92 | 7.97 | 7.805 | 7.875 | 7.875 | -0.045 (-0.57%) | 1,880,264 |
| 24 Jun 2014 | CNY | 7.9 | 8.07 | 7.79 | 7.92 | 7.92 | +0.01 (+0.13%) | 2,773,192 |
| 23 Jun 2014 | CNY | 7.64 | 7.975 | 7.64 | 7.91 | 7.91 | +0.27 (+3.53%) | 3,442,872 |
| 20 Jun 2014 | CNY | 7.42 | 7.64 | 7.315 | 7.64 | 7.64 | +0.255 (+3.45%) | 2,242,514 |
| 19 Jun 2014 | CNY | 7.53 | 7.74 | 7.255 | 7.385 | 7.385 | -0.145 (-1.93%) | 2,123,504 |
| 18 Jun 2014 | CNY | 7.815 | 7.815 | 7.5 | 7.53 | 7.53 | -0.3 (-3.83%) | 1,893,370 |
| 17 Jun 2014 | CNY | 7.8 | 7.89 | 7.685 | 7.83 | 7.83 | -0.05 (-0.63%) | 2,323,280 |
| 16 Jun 2014 | CNY | 7.885 | 7.965 | 7.775 | 7.88 | 7.88 | -0.01 (-0.13%) | 2,242,214 |
| 13 Jun 2014 | CNY | 7.905 | 8.1 | 7.8 | 7.89 | 7.89 | -0.035 (-0.44%) | 4,797,132 |
| 12 Jun 2014 | CNY | 7.65 | 7.99 | 7.6 | 7.925 | 7.925 | +0.275 (+3.59%) | 5,392,594 |
| 11 Jun 2014 | CNY | 7.595 | 7.69 | 7.475 | 7.65 | 7.65 | +0.065 (+0.86%) | 2,445,760 |
| 10 Jun 2014 | CNY | 7.465 | 7.66 | 7.365 | 7.585 | 7.585 | +0.04 (+0.53%) | 3,302,174 |
