| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2014 | CNY | 4.65 | 4.748 | 4.632 | 4.735 | 4.735 | +0.11 (+2.38%) | 19,323,140 |
| 15 Aug 2014 | CNY | 4.55 | 4.668 | 4.532 | 4.625 | 4.625 | +0.086 (+1.89%) | 13,234,400 |
| 14 Aug 2014 | CNY | 4.526 | 4.59 | 4.52 | 4.539 | 4.539 | 0.0 (0.0%) | 8,999,070 |
| 13 Aug 2014 | CNY | 4.635 | 4.684 | 4.496 | 4.539 | 4.539 | -0.131 (-2.81%) | 13,517,460 |
| 12 Aug 2014 | CNY | 4.669 | 4.716 | 4.643 | 4.67 | 4.67 | +0.021 (+0.45%) | 13,659,850 |
| 11 Aug 2014 | CNY | 4.601 | 4.663 | 4.601 | 4.649 | 4.649 | +0.031 (+0.67%) | 13,149,670 |
| 8 Aug 2014 | CNY | 4.545 | 4.635 | 4.545 | 4.618 | 4.618 | +0.064 (+1.41%) | 13,965,730 |
| 7 Aug 2014 | CNY | 4.56 | 4.64 | 4.541 | 4.554 | 4.554 | +0.002 (+0.04%) | 11,098,090 |
| 6 Aug 2014 | CNY | 4.568 | 4.588 | 4.535 | 4.552 | 4.552 | -0.021 (-0.46%) | 9,485,080 |
| 5 Aug 2014 | CNY | 4.455 | 4.577 | 4.428 | 4.573 | 4.573 | +0.093 (+2.08%) | 15,614,390 |
| 4 Aug 2014 | CNY | 4.453 | 4.5 | 4.422 | 4.48 | 4.48 | +0.032 (+0.72%) | 6,771,120 |
| 1 Aug 2014 | CNY | 4.54 | 4.547 | 4.448 | 4.448 | 4.448 | -0.13 (-2.84%) | 13,805,630 |
| 31 Jul 2014 | CNY | 4.649 | 4.65 | 4.545 | 4.578 | 4.578 | -0.052 (-1.12%) | 9,950,780 |
| 30 Jul 2014 | CNY | 4.583 | 4.634 | 4.54 | 4.63 | 4.63 | +0.036 (+0.78%) | 12,097,030 |
| 29 Jul 2014 | CNY | 4.57 | 4.655 | 4.555 | 4.594 | 4.594 | +0.053 (+1.17%) | 15,532,010 |
| 28 Jul 2014 | CNY | 4.435 | 4.567 | 4.404 | 4.541 | 4.541 | +0.128 (+2.90%) | 14,747,390 |
| 25 Jul 2014 | CNY | 4.43 | 4.448 | 4.34 | 4.413 | 4.413 | -0.054 (-1.21%) | 10,663,830 |
| 24 Jul 2014 | CNY | 4.415 | 4.507 | 4.28 | 4.467 | 4.467 | +0.047 (+1.06%) | 18,387,990 |
| 23 Jul 2014 | CNY | 4.666 | 4.707 | 4.351 | 4.42 | 4.42 | -0.28 (-5.96%) | 21,968,700 |
| 22 Jul 2014 | CNY | 4.703 | 4.732 | 4.63 | 4.7 | 4.7 | +0.017 (+0.36%) | 11,776,200 |
| 21 Jul 2014 | CNY | 4.625 | 4.715 | 4.605 | 4.683 | 4.683 | +0.058 (+1.25%) | 12,240,380 |
| 18 Jul 2014 | CNY | 4.558 | 4.65 | 4.55 | 4.625 | 4.625 | +0.046 (+1.00%) | 10,750,150 |
| 17 Jul 2014 | CNY | 4.62 | 4.697 | 4.5 | 4.579 | 4.579 | -0.043 (-0.93%) | 14,621,890 |
| 16 Jul 2014 | CNY | 4.715 | 4.767 | 4.55 | 4.622 | 4.622 | -0.093 (-1.97%) | 13,290,580 |
| 15 Jul 2014 | CNY | 4.892 | 4.892 | 4.651 | 4.715 | 4.715 | -0.18 (-3.68%) | 21,727,650 |
| 14 Jul 2014 | CNY | 4.907 | 4.947 | 4.78 | 4.895 | 4.895 | -0.012 (-0.24%) | 17,421,770 |
| 11 Jul 2014 | CNY | 5.018 | 5.12 | 4.868 | 4.907 | 4.907 | -0.159 (-3.14%) | 24,503,920 |
| 10 Jul 2014 | CNY | 4.95 | 5.158 | 4.895 | 5.066 | 5.066 | +0.073 (+1.46%) | 20,533,640 |
| 9 Jul 2014 | CNY | 5.177 | 5.307 | 4.988 | 4.993 | 4.993 | -0.197 (-3.80%) | 27,818,470 |
| 8 Jul 2014 | CNY | 5.296 | 5.328 | 5.121 | 5.19 | 5.19 | -0.095 (-1.80%) | 20,377,130 |
