| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 4.81 | 4.86 | 4.71 | 4.72 | 4.72 | -0.11 (-2.28%) | 26,557,828 |
| 6 Aug 2014 | CNY | 4.81 | 4.84 | 4.75 | 4.83 | 4.83 | -0.01 (-0.21%) | 25,582,969 |
| 5 Aug 2014 | CNY | 4.86 | 4.88 | 4.79 | 4.84 | 4.84 | -0.01 (-0.21%) | 21,469,138 |
| 4 Aug 2014 | CNY | 4.79 | 4.88 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 30,121,009 |
| 1 Aug 2014 | CNY | 4.74 | 4.94 | 4.72 | 4.82 | 4.82 | +0.09 (+1.90%) | 56,865,361 |
| 31 Jul 2014 | CNY | 4.7 | 4.73 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 18,442,536 |
| 30 Jul 2014 | CNY | 4.66 | 4.76 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 23,686,018 |
| 29 Jul 2014 | CNY | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 30,401,721 |
| 28 Jul 2014 | CNY | 4.67 | 4.74 | 4.66 | 4.7 | 4.7 | +0.06 (+1.29%) | 44,123,037 |
| 25 Jul 2014 | CNY | 4.55 | 4.66 | 4.53 | 4.64 | 4.64 | +0.1 (+2.20%) | 38,187,793 |
| 24 Jul 2014 | CNY | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 20,900,804 |
| 23 Jul 2014 | CNY | 4.5 | 4.54 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 15,260,856 |
| 22 Jul 2014 | CNY | 4.42 | 4.5 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 12,441,405 |
| 21 Jul 2014 | CNY | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 8,384,834 |
| 18 Jul 2014 | CNY | 4.45 | 4.49 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 9,197,162 |
| 17 Jul 2014 | CNY | 4.5 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 10,620,114 |
| 16 Jul 2014 | CNY | 4.52 | 4.57 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 13,977,415 |
| 15 Jul 2014 | CNY | 4.54 | 4.56 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 14,842,891 |
| 14 Jul 2014 | CNY | 4.51 | 4.58 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 20,434,010 |
| 11 Jul 2014 | CNY | 4.44 | 4.53 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 18,741,286 |
| 10 Jul 2014 | CNY | 4.42 | 4.55 | 4.37 | 4.46 | 4.46 | +0.07 (+1.59%) | 20,932,020 |
| 9 Jul 2014 | CNY | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.1 (-2.23%) | 15,958,384 |
| 8 Jul 2014 | CNY | 4.39 | 4.56 | 4.35 | 4.49 | 4.49 | +0.1 (+2.28%) | 26,033,758 |
| 7 Jul 2014 | CNY | 4.4 | 4.41 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 9,563,084 |
| 4 Jul 2014 | CNY | 4.43 | 4.44 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 9,122,617 |
| 3 Jul 2014 | CNY | 4.42 | 4.45 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 15,250,287 |
| 2 Jul 2014 | CNY | 4.43 | 4.44 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 11,645,395 |
| 1 Jul 2014 | CNY | 4.4 | 4.46 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 16,112,026 |
| 30 Jun 2014 | CNY | 4.37 | 4.43 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 12,143,658 |
| 27 Jun 2014 | CNY | 4.3 | 4.39 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 14,369,864 |
