| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2014 | CNY | 3.7333 | 3.7333 | 3.6933 | 3.72 | 3.72 | +0.007 (+0.18%) | 11,928,597 |
| 30 Jul 2014 | CNY | 3.6933 | 3.76 | 3.68 | 3.7133 | 3.7133 | +0.02 (+0.54%) | 14,257,578 |
| 29 Jul 2014 | CNY | 3.6867 | 3.72 | 3.66 | 3.6933 | 3.6933 | +0.02 (+0.54%) | 10,339,383 |
| 28 Jul 2014 | CNY | 3.6467 | 3.6933 | 3.6333 | 3.6733 | 3.6733 | +0.04 (+1.10%) | 14,890,695 |
| 25 Jul 2014 | CNY | 3.6 | 3.64 | 3.5933 | 3.6333 | 3.6333 | +0.033 (+0.93%) | 10,031,119 |
| 24 Jul 2014 | CNY | 3.6067 | 3.6467 | 3.58 | 3.6 | 3.6 | -0.013 (-0.37%) | 7,830,804 |
| 23 Jul 2014 | CNY | 3.6067 | 3.62 | 3.5867 | 3.6133 | 3.6133 | -0.007 (-0.19%) | 5,852,067 |
| 22 Jul 2014 | CNY | 3.5467 | 3.64 | 3.5467 | 3.62 | 3.62 | +0.053 (+1.49%) | 8,778,882 |
| 21 Jul 2014 | CNY | 3.5733 | 3.58 | 3.54 | 3.5667 | 3.5667 | -0.007 (-0.18%) | 4,330,974 |
| 18 Jul 2014 | CNY | 3.5467 | 3.6 | 3.5267 | 3.5733 | 3.5733 | +0.02 (+0.56%) | 6,654,490 |
| 17 Jul 2014 | CNY | 3.5667 | 3.5667 | 3.52 | 3.5533 | 3.5533 | -0.007 (-0.19%) | 6,597,139 |
| 16 Jul 2014 | CNY | 3.58 | 3.6067 | 3.5533 | 3.56 | 3.56 | -0.027 (-0.74%) | 9,421,086 |
| 15 Jul 2014 | CNY | 3.6 | 3.62 | 3.5733 | 3.5867 | 3.5867 | -0.013 (-0.37%) | 7,914,651 |
| 14 Jul 2014 | CNY | 3.5733 | 3.6067 | 3.5533 | 3.6 | 3.6 | +0.027 (+0.75%) | 8,997,922 |
| 11 Jul 2014 | CNY | 3.5667 | 3.62 | 3.5533 | 3.5733 | 3.5733 | -0.013 (-0.37%) | 8,947,950 |
| 10 Jul 2014 | CNY | 3.4867 | 3.5867 | 3.4867 | 3.5867 | 3.5867 | +0.1 (+2.87%) | 12,201,115 |
| 9 Jul 2014 | CNY | 3.5533 | 3.56 | 3.48 | 3.4867 | 3.4867 | -0.073 (-2.06%) | 6,291,406 |
| 8 Jul 2014 | CNY | 3.54 | 3.5667 | 3.5133 | 3.56 | 3.56 | +0.02 (+0.56%) | 5,949,297 |
| 7 Jul 2014 | CNY | 3.5333 | 3.56 | 3.5 | 3.54 | 3.54 | -0.007 (-0.19%) | 5,617,678 |
| 4 Jul 2014 | CNY | 3.5133 | 3.5933 | 3.5 | 3.5467 | 3.5467 | +0.033 (+0.95%) | 9,574,122 |
| 3 Jul 2014 | CNY | 3.5067 | 3.5533 | 3.5 | 3.5133 | 3.5133 | +0.007 (+0.19%) | 9,756,078 |
| 2 Jul 2014 | CNY | 3.4867 | 3.5133 | 3.4733 | 3.5067 | 3.5067 | +0.013 (+0.38%) | 5,332,828 |
| 1 Jul 2014 | CNY | 3.5067 | 3.5133 | 3.4733 | 3.4933 | 3.4933 | -0.007 (-0.19%) | 4,446,190 |
| 30 Jun 2014 | CNY | 3.4533 | 3.5067 | 3.4467 | 3.5 | 3.5 | +0.047 (+1.35%) | 5,570,637 |
| 27 Jun 2014 | CNY | 3.4467 | 3.4733 | 3.4267 | 3.4533 | 3.4533 | +0.007 (+0.19%) | 4,355,629 |
| 26 Jun 2014 | CNY | 3.3933 | 3.46 | 3.3933 | 3.4467 | 3.4467 | +0.047 (+1.37%) | 5,950,404 |
| 25 Jun 2014 | CNY | 3.4333 | 3.4333 | 3.3733 | 3.4 | 3.4 | -0.027 (-0.78%) | 3,236,373 |
| 24 Jun 2014 | CNY | 3.42 | 3.44 | 3.4133 | 3.4267 | 3.4267 | +0.007 (+0.20%) | 2,800,533 |
| 23 Jun 2014 | CNY | 3.4067 | 3.46 | 3.4 | 3.42 | 3.42 | +0.013 (+0.39%) | 4,398,208 |
| 20 Jun 2014 | CNY | 3.3733 | 3.4133 | 3.3667 | 3.4067 | 3.4067 | +0.027 (+0.79%) | 3,811,224 |
