| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2014 | CNY | 6.45 | 6.64 | 6.41 | 6.59 | 6.59 | +0.15 (+2.33%) | 12,678,263 |
| 28 Aug 2014 | CNY | 6.45 | 6.55 | 6.37 | 6.44 | 6.44 | +0.05 (+0.78%) | 7,124,062 |
| 27 Aug 2014 | CNY | 6.33 | 6.5 | 6.31 | 6.39 | 6.39 | +0.02 (+0.31%) | 7,383,625 |
| 26 Aug 2014 | CNY | 6.39 | 6.56 | 6.32 | 6.37 | 6.37 | -0.04 (-0.62%) | 12,264,543 |
| 25 Aug 2014 | CNY | 6.27 | 6.44 | 6.24 | 6.41 | 6.41 | +0.11 (+1.75%) | 10,436,354 |
| 22 Aug 2014 | CNY | 6.26 | 6.3 | 6.21 | 6.3 | 6.3 | +0.05 (+0.80%) | 5,691,458 |
| 21 Aug 2014 | CNY | 6.32 | 6.32 | 6.16 | 6.25 | 6.25 | -0.07 (-1.11%) | 8,688,891 |
| 20 Aug 2014 | CNY | 6.32 | 6.41 | 6.3 | 6.32 | 6.32 | 0.0 (0.0%) | 7,588,748 |
| 19 Aug 2014 | CNY | 6.36 | 6.39 | 6.25 | 6.32 | 6.32 | -0.04 (-0.63%) | 10,066,917 |
| 18 Aug 2014 | CNY | 6.35 | 6.45 | 6.3 | 6.36 | 6.36 | +0.01 (+0.16%) | 8,816,547 |
| 15 Aug 2014 | CNY | 6.21 | 6.42 | 6.19 | 6.35 | 6.35 | +0.14 (+2.25%) | 11,034,375 |
| 14 Aug 2014 | CNY | 6.21 | 6.33 | 6.17 | 6.21 | 6.21 | 0.0 (0.0%) | 8,678,815 |
| 13 Aug 2014 | CNY | 6.21 | 6.24 | 6.14 | 6.21 | 6.21 | -0.04 (-0.64%) | 7,841,572 |
| 12 Aug 2014 | CNY | 6.09 | 6.36 | 6.08 | 6.25 | 6.25 | +0.15 (+2.46%) | 15,453,369 |
| 11 Aug 2014 | CNY | 6.05 | 6.12 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 6,586,124 |
| 8 Aug 2014 | CNY | 5.97 | 6.22 | 5.95 | 6.07 | 6.07 | +0.09 (+1.51%) | 9,793,441 |
| 7 Aug 2014 | CNY | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | -0.09 (-1.48%) | 4,883,801 |
| 6 Aug 2014 | CNY | 6.01 | 6.13 | 5.95 | 6.07 | 6.07 | +0.05 (+0.83%) | 7,308,701 |
| 5 Aug 2014 | CNY | 6 | 6.02 | 5.94 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,675,004 |
| 4 Aug 2014 | CNY | 5.97 | 6.01 | 5.92 | 6 | 6 | +0.03 (+0.50%) | 5,801,772 |
| 1 Aug 2014 | CNY | 6.04 | 6.09 | 5.93 | 5.97 | 5.97 | -0.07 (-1.16%) | 6,835,603 |
| 31 Jul 2014 | CNY | 5.98 | 6.05 | 5.96 | 6.04 | 6.04 | +0.06 (+1.00%) | 5,500,894 |
| 30 Jul 2014 | CNY | 5.97 | 6.03 | 5.92 | 5.98 | 5.98 | 0.0 (0.0%) | 6,843,601 |
| 29 Jul 2014 | CNY | 5.99 | 6.01 | 5.89 | 5.98 | 5.98 | -0.02 (-0.33%) | 11,220,872 |
| 28 Jul 2014 | CNY | 5.88 | 6.03 | 5.87 | 6 | 6 | +0.07 (+1.18%) | 13,968,176 |
| 25 Jul 2014 | CNY | 5.93 | 6.1 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 13,168,677 |
| 24 Jul 2014 | CNY | 5.92 | 5.96 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 13,430,823 |
| 23 Jul 2014 | CNY | 5.8 | 5.99 | 5.77 | 5.92 | 5.92 | +0.09 (+1.54%) | 16,133,514 |
| 22 Jul 2014 | CNY | 5.6 | 5.84 | 5.58 | 5.83 | 5.83 | +0.23 (+4.11%) | 10,537,718 |
| 21 Jul 2014 | CNY | 5.65 | 5.65 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,127,985 |
