| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2014 | CNY | 4.488 | 4.488 | 4.411 | 4.44 | 4.44 | +0.049 (+1.12%) | 2,000 |
| 25 Aug 2014 | CNY | 4.4 | 4.48 | 4.391 | 4.391 | 4.391 | +0.061 (+1.41%) | 2,000 |
| 22 Aug 2014 | CNY | 4.4 | 4.4 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,500 |
| 21 Aug 2014 | CNY | 4.4 | 4.42 | 4.36 | 4.38 | 4.38 | +0.029 (+0.67%) | 1,500 |
| 20 Aug 2014 | CNY | 4.45 | 4.485 | 4.351 | 4.351 | 4.351 | -0.101 (-2.27%) | 1,500 |
| 19 Aug 2014 | CNY | 4.131 | 4.579 | 4.061 | 4.452 | 4.452 | +0.415 (+10.28%) | 3,325 |
| 18 Aug 2014 | CNY | 4.051 | 4.121 | 4.037 | 4.037 | 4.037 | +0.026 (+0.65%) | 1,200 |
| 15 Aug 2014 | CNY | 4.15 | 4.2 | 4.011 | 4.011 | 4.011 | -0.036 (-0.89%) | 1,200 |
| 14 Aug 2014 | CNY | 4.052 | 4.1 | 4.047 | 4.047 | 4.047 | +0.037 (+0.92%) | 3,000 |
| 13 Aug 2014 | CNY | 4.1 | 4.1 | 4.01 | 4.01 | 4.01 | +0.012 (+0.30%) | 3,000 |
| 12 Aug 2014 | CNY | 4.052 | 4.105 | 3.998 | 3.998 | 3.998 | -0.032 (-0.79%) | 3,000 |
| 11 Aug 2014 | CNY | 3.985 | 4.101 | 3.985 | 4.03 | 4.03 | +0.11 (+2.81%) | 3,000 |
| 8 Aug 2014 | CNY | 4.052 | 4.054 | 3.862 | 3.92 | 3.92 | -0.14 (-3.45%) | 3,000 |
| 7 Aug 2014 | CNY | 4.084 | 4.096 | 4.06 | 4.06 | 4.06 | -0.006 (-0.15%) | 1,000 |
| 6 Aug 2014 | CNY | 4.061 | 4.066 | 4.051 | 4.066 | 4.066 | +0.056 (+1.40%) | 1,000 |
| 5 Aug 2014 | CNY | 4.1 | 4.101 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,000 |
| 4 Aug 2014 | CNY | 4.08 | 4.174 | 4.06 | 4.06 | 4.06 | -0.011 (-0.27%) | 1,000 |
| 1 Aug 2014 | CNY | 4.273 | 4.273 | 4.052 | 4.071 | 4.071 | -0.169 (-3.99%) | 13,318 |
| 31 Jul 2014 | CNY | 4.43 | 4.435 | 4.24 | 4.24 | 4.24 | -0.13 (-2.97%) | 1,000 |
| 30 Jul 2014 | CNY | 4.37 | 4.464 | 4.367 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,000 |
| 29 Jul 2014 | CNY | 4.44 | 4.461 | 4.382 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,500 |
| 28 Jul 2014 | CNY | 4.571 | 4.581 | 4.421 | 4.45 | 4.45 | -0.11 (-2.41%) | 1,500 |
| 25 Jul 2014 | CNY | 4.565 | 4.574 | 4.551 | 4.56 | 4.56 | -0.046 (-1.00%) | 1,500 |
| 14 Jul 2014 | CNY | 4.572 | 4.7 | 4.566 | 4.606 | 4.606 | -0.048 (-1.03%) | 2,500 |
| 8 Jul 2014 | CNY | 4.72 | 4.727 | 4.654 | 4.654 | 4.654 | -0.02 (-0.43%) | 2,500 |
| 4 Jul 2014 | CNY | 4.8 | 4.8 | 4.673 | 4.674 | 4.674 | +0.153 (+3.38%) | 100 |
| 27 Jun 2014 | CNY | 4.639 | 4.639 | 4.513 | 4.521 | 4.521 | -0.022 (-0.48%) | 1,500 |
| 26 Jun 2014 | CNY | 4.65 | 4.65 | 4.538 | 4.543 | 4.543 | -0.083 (-1.79%) | 750 |
| 23 Jun 2014 | CNY | 4.649 | 4.722 | 4.625 | 4.626 | 4.626 | -0.047 (-1.01%) | 200 |
| 17 Jun 2014 | CNY | 4.768 | 4.77 | 4.673 | 4.673 | 4.673 | +0.042 (+0.91%) | 800 |
