| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2014 | CNY | 4.6719 | 4.7625 | 4.6719 | 4.75 | 4.75 | +0.094 (+2.01%) | 34,815,033 |
| 15 Aug 2014 | CNY | 4.7281 | 4.7438 | 4.6375 | 4.6563 | 4.6563 | -0.019 (-0.40%) | 25,552,352 |
| 14 Aug 2014 | CNY | 4.6906 | 4.8063 | 4.6719 | 4.675 | 4.675 | -0.028 (-0.60%) | 46,267,369 |
| 13 Aug 2014 | CNY | 4.625 | 4.7125 | 4.575 | 4.7031 | 4.7031 | +0.103 (+2.24%) | 36,094,899 |
| 12 Aug 2014 | CNY | 4.6844 | 4.6844 | 4.5625 | 4.6 | 4.6 | -0.081 (-1.74%) | 32,774,838 |
| 11 Aug 2014 | CNY | 4.6719 | 4.7938 | 4.6281 | 4.6813 | 4.6813 | +0.019 (+0.40%) | 37,209,609 |
| 8 Aug 2014 | CNY | 4.6375 | 4.7375 | 4.625 | 4.6625 | 4.6625 | +0.003 (+0.07%) | 23,637,123 |
| 7 Aug 2014 | CNY | 4.7531 | 4.8281 | 4.6563 | 4.6594 | 4.6594 | -0.091 (-1.91%) | 31,366,902 |
| 6 Aug 2014 | CNY | 4.775 | 4.8625 | 4.6906 | 4.75 | 4.75 | -0.059 (-1.24%) | 39,067,171 |
| 5 Aug 2014 | CNY | 4.625 | 4.9125 | 4.5688 | 4.8094 | 4.8094 | +0.122 (+2.60%) | 58,926,268 |
| 4 Aug 2014 | CNY | 4.5719 | 4.7563 | 4.5719 | 4.6875 | 4.6875 | +0.119 (+2.60%) | 37,255,728 |
| 1 Aug 2014 | CNY | 4.6563 | 4.7813 | 4.5531 | 4.5688 | 4.5688 | -0.125 (-2.66%) | 37,029,465 |
| 31 Jul 2014 | CNY | 4.6594 | 4.7938 | 4.6156 | 4.6938 | 4.6938 | -0.05 (-1.05%) | 43,222,038 |
| 30 Jul 2014 | CNY | 4.3906 | 4.8375 | 4.3344 | 4.7438 | 4.7438 | +0.344 (+7.81%) | 84,220,790 |
| 29 Jul 2014 | CNY | 4.375 | 4.525 | 4.3063 | 4.4 | 4.4 | +0.013 (+0.28%) | 49,574,409 |
| 28 Jul 2014 | CNY | 4.1094 | 4.4 | 3.9219 | 4.3875 | 4.3875 | +0.256 (+6.20%) | 52,895,897 |
| 18 Jul 2014 | CNY | 4.1 | 4.2344 | 4.0781 | 4.1313 | 4.1313 | +0.031 (+0.76%) | 16,268,883 |
| 17 Jul 2014 | CNY | 4.1969 | 4.2156 | 4.0781 | 4.1 | 4.1 | -0.097 (-2.31%) | 15,764,659 |
| 16 Jul 2014 | CNY | 4.1781 | 4.2781 | 4.1563 | 4.1969 | 4.1969 | -0.022 (-0.52%) | 25,335,177 |
| 15 Jul 2014 | CNY | 4.2438 | 4.2813 | 4.1094 | 4.2188 | 4.2188 | +0.025 (+0.60%) | 34,807,881 |
| 14 Jul 2014 | CNY | 4.05 | 4.2781 | 4.025 | 4.1938 | 4.1938 | +0.156 (+3.87%) | 40,316,326 |
| 11 Jul 2014 | CNY | 3.9438 | 4.0469 | 3.8813 | 4.0375 | 4.0375 | +0.081 (+2.05%) | 20,739,139 |
| 10 Jul 2014 | CNY | 3.9375 | 4.0469 | 3.8438 | 3.9563 | 3.9563 | +3.341 (+543.51%) | 17,294,089 |
| 10 Jul 2014 |
|
|||||||
| 9 Jul 2014 | CNY | 4.0469 | 4.0625 | 3.9344 | 3.9344 | 3.9344 | -0.12 (-2.97%) | 18,867,308 |
| 8 Jul 2014 | CNY | 3.9891 | 4.0578 | 3.9625 | 4.0547 | 4.0547 | +0.069 (+1.73%) | 18,150,131 |
| 7 Jul 2014 | CNY | 4.0609 | 4.0719 | 3.9531 | 3.9859 | 3.9859 | -0.052 (-1.28%) | 19,194,553 |
| 4 Jul 2014 | CNY | 4.0703 | 4.1484 | 4.0344 | 4.0375 | 4.0375 | +0.003 (+0.08%) | 24,817,619 |
| 3 Jul 2014 | CNY | 4.0688 | 4.075 | 4.0266 | 4.0344 | 4.0344 | -0.034 (-0.85%) | 16,345,856 |
| 2 Jul 2014 | CNY | 4.0313 | 4.0875 | 4.0234 | 4.0688 | 4.0688 | +0.053 (+1.32%) | 25,864,051 |
| 1 Jul 2014 | CNY | 4.0375 | 4.0469 | 3.9688 | 4.0156 | 4.0156 | -0.019 (-0.47%) | 19,150,835 |
