| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2014 | CNY | 7.86 | 7.96 | 7.86 | 7.94 | 7.94 | +0.08 (+1.02%) | 3,467,373 |
| 8 Aug 2014 | CNY | 7.81 | 7.89 | 7.81 | 7.86 | 7.86 | +0.06 (+0.77%) | 2,759,867 |
| 7 Aug 2014 | CNY | 7.96 | 7.99 | 7.8 | 7.8 | 7.8 | -0.17 (-2.13%) | 3,818,346 |
| 6 Aug 2014 | CNY | 7.92 | 8.01 | 7.85 | 7.97 | 7.97 | +0.05 (+0.63%) | 4,707,777 |
| 5 Aug 2014 | CNY | 7.88 | 7.95 | 7.85 | 7.92 | 7.92 | +0.04 (+0.51%) | 4,515,370 |
| 4 Aug 2014 | CNY | 7.76 | 7.88 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,077,783 |
| 1 Aug 2014 | CNY | 7.88 | 7.89 | 7.75 | 7.79 | 7.79 | -0.09 (-1.14%) | 4,023,326 |
| 31 Jul 2014 | CNY | 7.83 | 7.89 | 7.81 | 7.88 | 7.88 | +0.05 (+0.64%) | 3,255,474 |
| 30 Jul 2014 | CNY | 7.81 | 7.86 | 7.77 | 7.83 | 7.83 | -0.01 (-0.13%) | 3,476,555 |
| 29 Jul 2014 | CNY | 7.9 | 7.94 | 7.81 | 7.84 | 7.84 | -0.05 (-0.63%) | 5,548,544 |
| 28 Jul 2014 | CNY | 7.85 | 7.91 | 7.8 | 7.89 | 7.89 | +0.06 (+0.77%) | 5,936,865 |
| 25 Jul 2014 | CNY | 7.72 | 7.87 | 7.66 | 7.83 | 7.83 | +0.13 (+1.69%) | 5,008,918 |
| 24 Jul 2014 | CNY | 7.58 | 7.7 | 7.56 | 7.7 | 7.7 | +0.1 (+1.32%) | 3,396,535 |
| 23 Jul 2014 | CNY | 7.68 | 7.72 | 7.57 | 7.6 | 7.6 | -0.08 (-1.04%) | 2,290,136 |
| 22 Jul 2014 | CNY | 7.55 | 7.7 | 7.5 | 7.68 | 7.68 | +0.11 (+1.45%) | 2,676,254 |
| 21 Jul 2014 | CNY | 7.63 | 7.64 | 7.52 | 7.57 | 7.57 | -0.03 (-0.39%) | 1,338,991 |
| 18 Jul 2014 | CNY | 7.57 | 7.66 | 7.56 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,668,266 |
| 17 Jul 2014 | CNY | 7.64 | 7.71 | 7.54 | 7.61 | 7.61 | -0.03 (-0.39%) | 2,766,383 |
| 16 Jul 2014 | CNY | 7.69 | 7.73 | 7.6 | 7.64 | 7.64 | -0.05 (-0.65%) | 2,778,425 |
| 15 Jul 2014 | CNY | 7.7 | 7.73 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 2,471,838 |
| 14 Jul 2014 | CNY | 7.65 | 7.75 | 7.61 | 7.7 | 7.7 | +0.1 (+1.32%) | 2,952,646 |
| 11 Jul 2014 | CNY | 7.54 | 7.65 | 7.52 | 7.6 | 7.6 | +0.08 (+1.06%) | 2,176,661 |
| 10 Jul 2014 | CNY | 7.51 | 7.62 | 7.51 | 7.52 | 7.52 | 0.0 (0.0%) | 2,132,706 |
| 9 Jul 2014 | CNY | 7.71 | 7.72 | 7.5 | 7.52 | 7.52 | -0.18 (-2.34%) | 5,280,083 |
| 8 Jul 2014 | CNY | 7.68 | 7.78 | 7.67 | 7.7 | 7.7 | -0.14 (-1.79%) | 10,254,909 |
| 7 Jul 2014 | CNY | 7.75 | 7.87 | 7.7 | 7.84 | 7.84 | +0.06 (+0.77%) | 12,411,286 |
| 4 Jul 2014 | CNY | 7.55 | 7.97 | 7.55 | 7.78 | 7.78 | +0.22 (+2.91%) | 13,800,504 |
| 3 Jul 2014 | CNY | 7.5 | 7.56 | 7.4 | 7.56 | 7.56 | +0.06 (+0.80%) | 3,393,191 |
| 2 Jul 2014 | CNY | 7.47 | 7.54 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 2,755,736 |
| 1 Jul 2014 | CNY | 7.46 | 7.54 | 7.4 | 7.5 | 7.5 | +0.05 (+0.67%) | 3,495,765 |
