| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 3.7944 | 3.8333 | 3.7833 | 3.8056 | 3.8056 | +0.011 (+0.30%) | 10,452,763 |
| 7 Aug 2014 | CNY | 3.85 | 3.8833 | 3.7944 | 3.7944 | 3.7944 | -0.033 (-0.87%) | 17,057,050 |
| 6 Aug 2014 | CNY | 3.8222 | 3.8556 | 3.8056 | 3.8278 | 3.8278 | -0.005 (-0.14%) | 24,424,245 |
| 5 Aug 2014 | CNY | 3.8611 | 3.8722 | 3.7944 | 3.8333 | 3.8333 | -0.028 (-0.72%) | 19,954,540 |
| 4 Aug 2014 | CNY | 3.7778 | 3.8833 | 3.7722 | 3.8611 | 3.8611 | +0.061 (+1.61%) | 23,291,886 |
| 1 Aug 2014 | CNY | 3.8444 | 3.9056 | 3.7833 | 3.8 | 3.8 | -0.106 (-2.70%) | 27,651,294 |
| 31 Jul 2014 | CNY | 4 | 4.0556 | 3.8778 | 3.9056 | 3.9056 | +0.072 (+1.89%) | 39,965,628 |
| 30 Jul 2014 | CNY | 3.9278 | 3.95 | 3.8 | 3.8333 | 3.8333 | -0.089 (-2.27%) | 48,994,977 |
| 29 Jul 2014 | CNY | 3.7722 | 3.9556 | 3.7333 | 3.9222 | 3.9222 | +0.217 (+5.85%) | 73,873,542 |
| 28 Jul 2014 | CNY | 3.6944 | 3.7556 | 3.6889 | 3.7056 | 3.7056 | +0.05 (+1.37%) | 31,705,255 |
| 25 Jul 2014 | CNY | 3.6722 | 3.6833 | 3.6056 | 3.6556 | 3.6556 | -0.011 (-0.30%) | 19,985,580 |
| 24 Jul 2014 | CNY | 3.5833 | 3.7111 | 3.5778 | 3.6667 | 3.6667 | +0.095 (+2.65%) | 34,641,023 |
| 23 Jul 2014 | CNY | 3.5389 | 3.6111 | 3.5278 | 3.5722 | 3.5722 | +0.039 (+1.10%) | 19,098,284 |
| 22 Jul 2014 | CNY | 3.5167 | 3.5611 | 3.5056 | 3.5333 | 3.5333 | +0.017 (+0.47%) | 15,336,432 |
| 21 Jul 2014 | CNY | 3.5333 | 3.5611 | 3.4944 | 3.5167 | 3.5167 | -0.017 (-0.47%) | 9,620,929 |
| 18 Jul 2014 | CNY | 3.4722 | 3.5667 | 3.4611 | 3.5333 | 3.5333 | +0.044 (+1.27%) | 18,805,426 |
| 17 Jul 2014 | CNY | 3.5278 | 3.5278 | 3.4667 | 3.4889 | 3.4889 | -0.028 (-0.79%) | 8,513,233 |
| 16 Jul 2014 | CNY | 3.5056 | 3.55 | 3.4889 | 3.5167 | 3.5167 | +0.006 (+0.16%) | 15,289,428 |
| 15 Jul 2014 | CNY | 3.4944 | 3.5167 | 3.4667 | 3.5111 | 3.5111 | +0.017 (+0.48%) | 12,912,030 |
| 14 Jul 2014 | CNY | 3.4333 | 3.5056 | 3.4222 | 3.4944 | 3.4944 | +0.078 (+2.27%) | 16,333,801 |
| 11 Jul 2014 | CNY | 3.4167 | 3.4389 | 3.4 | 3.4167 | 3.4167 | +0.011 (+0.33%) | 8,095,312 |
| 10 Jul 2014 | CNY | 3.4056 | 3.4167 | 3.3722 | 3.4056 | 3.4056 | +0.006 (+0.16%) | 11,669,956 |
| 9 Jul 2014 | CNY | 3.5 | 3.5111 | 3.3889 | 3.4 | 3.4 | -0.072 (-2.08%) | 14,689,888 |
| 8 Jul 2014 | CNY | 3.4667 | 3.4833 | 3.4333 | 3.4722 | 3.4722 | +0.005 (+0.16%) | 10,032,661 |
| 7 Jul 2014 | CNY | 3.4611 | 3.5 | 3.4389 | 3.4667 | 3.4667 | -0.005 (-0.16%) | 10,531,247 |
| 4 Jul 2014 | CNY | 3.4556 | 3.4944 | 3.4333 | 3.4722 | 3.4722 | +0.017 (+0.48%) | 14,241,834 |
| 3 Jul 2014 | CNY | 3.4278 | 3.4667 | 3.4278 | 3.4556 | 3.4556 | +0.028 (+0.81%) | 11,731,320 |
| 2 Jul 2014 | CNY | 3.4778 | 3.4833 | 3.4111 | 3.4278 | 3.4278 | -0.033 (-0.96%) | 16,991,515 |
| 1 Jul 2014 | CNY | 3.4556 | 3.5056 | 3.4444 | 3.4611 | 3.4611 | +0.011 (+0.32%) | 13,263,575 |
| 30 Jun 2014 | CNY | 3.4111 | 3.5 | 3.3667 | 3.45 | 3.45 | -0.022 (-0.64%) | 32,149,981 |
