| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 5.9333 | 5.97 | 5.85 | 5.8967 | 5.8967 | -0.02 (-0.34%) | 4,101,870 |
| 14 Aug 2014 | CNY | 5.9 | 5.9883 | 5.7767 | 5.9167 | 5.9167 | +0.082 (+1.40%) | 3,406,020 |
| 13 Aug 2014 | CNY | 6.0083 | 6.13 | 5.7683 | 5.835 | 5.835 | -0.243 (-4.00%) | 9,728,448 |
| 12 Aug 2014 | CNY | 6.1367 | 6.1967 | 6.05 | 6.0783 | 6.0783 | -0.088 (-1.43%) | 3,532,632 |
| 11 Aug 2014 | CNY | 5.9017 | 6.1667 | 5.8083 | 6.1667 | 6.1667 | +0.265 (+4.49%) | 8,952,888 |
| 8 Aug 2014 | CNY | 5.82 | 5.9417 | 5.7733 | 5.9017 | 5.9017 | +0.087 (+1.49%) | 4,663,500 |
| 7 Aug 2014 | CNY | 5.9733 | 5.9733 | 5.75 | 5.815 | 5.815 | -0.168 (-2.81%) | 5,442,288 |
| 6 Aug 2014 | CNY | 5.9133 | 5.985 | 5.7333 | 5.9833 | 5.9833 | +0.063 (+1.07%) | 7,574,430 |
| 5 Aug 2014 | CNY | 5.6333 | 6 | 5.585 | 5.92 | 5.92 | +0.335 (+6.00%) | 10,028,742 |
| 4 Aug 2014 | CNY | 5.4167 | 5.655 | 5.335 | 5.585 | 5.585 | +0.108 (+1.98%) | 10,138,656 |
| 1 Aug 2014 | CNY | 5.4183 | 5.6833 | 5.4017 | 5.4767 | 5.4767 | -0.013 (-0.24%) | 17,954,658 |
| 31 Jul 2014 | CNY | 5.55 | 5.565 | 5.4083 | 5.49 | 5.49 | -0.11 (-1.96%) | 14,917,644 |
| 30 Jul 2014 | CNY | 5.4183 | 5.6467 | 5.4183 | 5.6 | 5.6 | +0.295 (+5.56%) | 27,680,568 |
| 29 Jul 2014 | CNY | 4.825 | 5.305 | 4.825 | 5.305 | 5.305 | +0.482 (+9.99%) | 20,910,102 |
| 28 Jul 2014 | CNY | 4.6633 | 4.88 | 4.62 | 4.8233 | 4.8233 | +0.19 (+4.10%) | 4,628,232 |
| 25 Jul 2014 | CNY | 4.6017 | 4.7083 | 4.6 | 4.6333 | 4.6333 | -0.028 (-0.61%) | 2,456,352 |
| 24 Jul 2014 | CNY | 4.5767 | 4.7217 | 4.3317 | 4.6617 | 4.6617 | +0.085 (+1.86%) | 5,525,238 |
| 23 Jul 2014 | CNY | 4.7917 | 4.83 | 4.5167 | 4.5767 | 4.5767 | -0.21 (-4.39%) | 4,221,558 |
| 22 Jul 2014 | CNY | 4.7283 | 4.8117 | 4.6917 | 4.7867 | 4.7867 | +0.057 (+1.20%) | 2,854,350 |
| 21 Jul 2014 | CNY | 4.5567 | 4.7417 | 4.5417 | 4.73 | 4.73 | +0.122 (+2.64%) | 6,061,668 |
| 18 Jul 2014 | CNY | 4.5083 | 4.6833 | 4.505 | 4.6083 | 4.6083 | +0.067 (+1.47%) | 6,611,838 |
| 17 Jul 2014 | CNY | 4.7083 | 4.7083 | 4.5167 | 4.5417 | 4.5417 | -0.135 (-2.89%) | 5,447,874 |
| 16 Jul 2014 | CNY | 4.7383 | 4.8917 | 4.6667 | 4.6767 | 4.6767 | -0.065 (-1.37%) | 5,803,560 |
| 15 Jul 2014 | CNY | 4.9683 | 5.045 | 4.7 | 4.7417 | 4.7417 | -0.272 (-5.42%) | 8,530,596 |
| 14 Jul 2014 | CNY | 5.1 | 5.15 | 4.9333 | 5.0133 | 5.0133 | -0.087 (-1.70%) | 6,837,366 |
| 11 Jul 2014 | CNY | 5.0367 | 5.1 | 4.9 | 5.1 | 5.1 | +0.052 (+1.02%) | 8,408,190 |
| 10 Jul 2014 | CNY | 5.0467 | 5.2517 | 4.9667 | 5.0483 | 5.0483 | -0.012 (-0.23%) | 14,535,588 |
| 9 Jul 2014 | CNY | 4.865 | 5.0917 | 4.865 | 5.06 | 5.06 | +0.215 (+4.44%) | 19,110,864 |
| 8 Jul 2014 | CNY | 4.7333 | 4.9067 | 4.7317 | 4.845 | 4.845 | +0.137 (+2.90%) | 10,933,554 |
| 7 Jul 2014 | CNY | 4.76 | 4.8333 | 4.6667 | 4.7083 | 4.7083 | -0.067 (-1.40%) | 8,363,622 |
