| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2014 | CNY | 9.0877 | 9.1719 | 8.8772 | 9.0175 | 9.0175 | -0.098 (-1.08%) | 1,578,025 |
| 20 Aug 2014 | CNY | 9.1228 | 9.1719 | 9.0351 | 9.1158 | 9.1158 | -0.06 (-0.65%) | 1,374,979 |
| 19 Aug 2014 | CNY | 8.8667 | 9.186 | 8.8667 | 9.1754 | 9.1754 | +0.312 (+3.52%) | 2,491,321 |
| 18 Aug 2014 | CNY | 8.8772 | 8.9333 | 8.793 | 8.8632 | 8.8632 | +0.07 (+0.80%) | 1,235,871 |
| 15 Aug 2014 | CNY | 8.807 | 8.8491 | 8.6912 | 8.793 | 8.793 | +0.021 (+0.24%) | 956,271 |
| 14 Aug 2014 | CNY | 8.807 | 8.8947 | 8.7719 | 8.7719 | 8.7719 | -0.035 (-0.40%) | 789,623 |
| 13 Aug 2014 | CNY | 8.8702 | 8.9754 | 8.7088 | 8.807 | 8.807 | -0.049 (-0.55%) | 1,390,651 |
| 12 Aug 2014 | CNY | 8.8246 | 8.8702 | 8.7368 | 8.8561 | 8.8561 | +0.032 (+0.36%) | 1,145,152 |
| 11 Aug 2014 | CNY | 8.5439 | 8.8667 | 8.5088 | 8.8246 | 8.8246 | +0.316 (+3.71%) | 2,307,035 |
| 8 Aug 2014 | CNY | 8.4597 | 8.5895 | 8.4491 | 8.5088 | 8.5088 | +0.011 (+0.12%) | 651,538 |
| 7 Aug 2014 | CNY | 8.5965 | 8.6281 | 8.4456 | 8.4983 | 8.4983 | -0.098 (-1.14%) | 882,932 |
| 6 Aug 2014 | CNY | 8.5895 | 8.6105 | 8.4842 | 8.5965 | 8.5965 | +0.007 (+0.08%) | 1,056,648 |
| 5 Aug 2014 | CNY | 8.593 | 8.6316 | 8.4877 | 8.5895 | 8.5895 | +0.102 (+1.20%) | 1,558,582 |
| 4 Aug 2014 | CNY | 8.4912 | 8.5263 | 8.3088 | 8.4877 | 8.4877 | -0.004 (-0.04%) | 1,095,950 |
| 1 Aug 2014 | CNY | 8.5614 | 9.0175 | 8.4421 | 8.4912 | 8.4912 | 0.0 (0.0%) | 2,165,011 |
| 31 Jul 2014 | CNY | 8.4912 | 8.5509 | 8.3719 | 8.4912 | 8.4912 | +0.077 (+0.92%) | 1,237,603 |
| 30 Jul 2014 | CNY | 8.2632 | 8.4351 | 8.2632 | 8.414 | 8.414 | +0.091 (+1.10%) | 1,278,854 |
| 29 Jul 2014 | CNY | 8.2983 | 8.3579 | 8.2386 | 8.3228 | 8.3228 | +0.025 (+0.30%) | 1,104,694 |
| 28 Jul 2014 | CNY | 8.2632 | 8.3088 | 8.207 | 8.2983 | 8.2983 | +0.088 (+1.07%) | 1,014,178 |
| 25 Jul 2014 | CNY | 8.1439 | 8.2702 | 8.1404 | 8.2105 | 8.2105 | -0.014 (-0.17%) | 767,496 |
| 24 Jul 2014 | CNY | 8.2035 | 8.2456 | 8 | 8.2246 | 8.2246 | +0.046 (+0.56%) | 1,347,921 |
| 23 Jul 2014 | CNY | 8.2983 | 8.2983 | 8.1088 | 8.179 | 8.179 | -0.109 (-1.31%) | 1,116,410 |
| 22 Jul 2014 | CNY | 8.1614 | 8.3053 | 8.1614 | 8.2877 | 8.2877 | +0.095 (+1.16%) | 1,441,470 |
| 21 Jul 2014 | CNY | 8.2035 | 8.2351 | 8.0912 | 8.193 | 8.193 | -0.056 (-0.68%) | 577,036 |
| 18 Jul 2014 | CNY | 8.0597 | 8.2491 | 7.9719 | 8.2491 | 8.2491 | +0.179 (+2.22%) | 1,743,689 |
| 17 Jul 2014 | CNY | 8.1298 | 8.1298 | 7.8982 | 8.0702 | 8.0702 | -0.035 (-0.43%) | 865,128 |
| 16 Jul 2014 | CNY | 8.193 | 8.2351 | 7.9509 | 8.1053 | 8.1053 | -0.126 (-1.53%) | 1,301,709 |
| 15 Jul 2014 | CNY | 8.2105 | 8.386 | 8.0807 | 8.2316 | 8.2316 | -0.063 (-0.76%) | 2,144,944 |
| 14 Jul 2014 | CNY | 8.2737 | 8.4 | 8.193 | 8.2947 | 8.2947 | -0.011 (-0.13%) | 1,258,263 |
| 11 Jul 2014 | CNY | 8.2175 | 8.3123 | 8.1439 | 8.3053 | 8.3053 | +0.098 (+1.20%) | 1,645,621 |
