| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 4.08 | 4.16 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 36,702,991 |
| 7 Aug 2014 | CNY | 4.08 | 4.15 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 15,788,324 |
| 6 Aug 2014 | CNY | 4.1 | 4.2 | 4.04 | 4.11 | 4.11 | -0.07 (-1.67%) | 18,168,446 |
| 5 Aug 2014 | CNY | 4.1 | 4.19 | 4.04 | 4.18 | 4.18 | +0.08 (+1.95%) | 15,154,234 |
| 4 Aug 2014 | CNY | 4.11 | 4.15 | 4 | 4.1 | 4.1 | +0.01 (+0.24%) | 12,214,655 |
| 1 Aug 2014 | CNY | 4.17 | 4.27 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 19,655,621 |
| 31 Jul 2014 | CNY | 4.02 | 4.42 | 4 | 4.17 | 4.17 | +0.15 (+3.73%) | 38,289,345 |
| 30 Jul 2014 | CNY | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 23,401,832 |
| 29 Jul 2014 | CNY | 3.92 | 4.08 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 25,800,290 |
| 28 Jul 2014 | CNY | 3.71 | 3.96 | 3.71 | 3.95 | 3.95 | +0.23 (+6.18%) | 21,683,931 |
| 25 Jul 2014 | CNY | 3.78 | 3.78 | 3.67 | 3.72 | 3.72 | -0.03 (-0.80%) | 8,086,618 |
| 24 Jul 2014 | CNY | 3.67 | 3.8 | 3.65 | 3.75 | 3.75 | +0.09 (+2.46%) | 11,817,276 |
| 23 Jul 2014 | CNY | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,606,773 |
| 22 Jul 2014 | CNY | 3.65 | 3.73 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 5,274,101 |
| 21 Jul 2014 | CNY | 3.69 | 3.8 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 10,636,427 |
| 18 Jul 2014 | CNY | 3.59 | 3.7 | 3.57 | 3.68 | 3.68 | +0.05 (+1.38%) | 7,959,323 |
| 17 Jul 2014 | CNY | 3.6 | 3.67 | 3.59 | 3.63 | 3.63 | +0.04 (+1.11%) | 4,530,010 |
| 16 Jul 2014 | CNY | 3.61 | 3.67 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 4,464,349 |
| 15 Jul 2014 | CNY | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 3,106,741 |
| 14 Jul 2014 | CNY | 3.6 | 3.67 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 4,384,265 |
| 11 Jul 2014 | CNY | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 4,669,663 |
| 10 Jul 2014 | CNY | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | +0.07 (+1.98%) | 7,445,763 |
| 9 Jul 2014 | CNY | 3.57 | 3.61 | 3.49 | 3.54 | 3.54 | -0.06 (-1.67%) | 5,901,054 |
| 8 Jul 2014 | CNY | 3.67 | 3.68 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 4,610,631 |
| 7 Jul 2014 | CNY | 3.59 | 3.64 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,862,519 |
| 4 Jul 2014 | CNY | 3.62 | 3.7 | 3.59 | 3.59 | 3.59 | -0.07 (-1.91%) | 5,083,480 |
| 3 Jul 2014 | CNY | 3.63 | 3.72 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 12,505,202 |
| 2 Jul 2014 | CNY | 3.47 | 3.73 | 3.44 | 3.66 | 3.66 | +0.19 (+5.48%) | 16,221,599 |
| 1 Jul 2014 | CNY | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 3,060,927 |
| 30 Jun 2014 | CNY | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 3,005,113 |
