| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2014 | CNY | 5.9231 | 6.1 | 5.6539 | 5.6539 | 5.6539 | -0.038 (-0.67%) | 43,052,226 |
| 6 Aug 2014 | CNY | 5.5231 | 5.7154 | 5.4846 | 5.6923 | 5.6923 | +0.162 (+2.92%) | 26,958,842 |
| 5 Aug 2014 | CNY | 5.6385 | 5.6462 | 5.4846 | 5.5308 | 5.5308 | -0.1 (-1.78%) | 13,465,693 |
| 4 Aug 2014 | CNY | 5.5231 | 5.6385 | 5.5154 | 5.6308 | 5.6308 | +0.069 (+1.25%) | 12,308,702 |
| 1 Aug 2014 | CNY | 5.6769 | 5.6923 | 5.5462 | 5.5615 | 5.5615 | -0.123 (-2.17%) | 15,442,242 |
| 31 Jul 2014 | CNY | 5.6231 | 5.7539 | 5.6154 | 5.6846 | 5.6846 | +0.008 (+0.14%) | 17,054,475 |
| 30 Jul 2014 | CNY | 5.5154 | 5.7539 | 5.4846 | 5.6769 | 5.6769 | +0.162 (+2.93%) | 30,395,171 |
| 29 Jul 2014 | CNY | 5.5 | 5.5615 | 5.4615 | 5.5154 | 5.5154 | -0.008 (-0.14%) | 17,784,097 |
| 28 Jul 2014 | CNY | 5.3923 | 5.6462 | 5.3923 | 5.5231 | 5.5231 | +0.077 (+1.41%) | 29,948,289 |
| 25 Jul 2014 | CNY | 5.6154 | 5.7615 | 5.4231 | 5.4462 | 5.4462 | 0.0 (0.0%) | 27,557,619 |
| 24 Jul 2014 | CNY | 5.4462 | 5.5615 | 5.3385 | 5.4462 | 5.4462 | -0.061 (-1.12%) | 18,619,965 |
| 23 Jul 2014 | CNY | 5.4692 | 5.6 | 5.3846 | 5.5077 | 5.5077 | +0.015 (+0.28%) | 20,140,408 |
| 22 Jul 2014 | CNY | 5.3923 | 5.5154 | 5.3615 | 5.4923 | 5.4923 | +0.031 (+0.56%) | 19,554,044 |
| 21 Jul 2014 | CNY | 5.3615 | 5.5615 | 5.3231 | 5.4615 | 5.4615 | +0.123 (+2.30%) | 34,144,605 |
| 18 Jul 2014 | CNY | 5.0923 | 5.4462 | 5.0923 | 5.3385 | 5.3385 | +0.231 (+4.52%) | 26,978,151 |
| 17 Jul 2014 | CNY | 5.1 | 5.1769 | 5.0462 | 5.1077 | 5.1077 | -0.008 (-0.15%) | 7,958,979 |
| 16 Jul 2014 | CNY | 5.2539 | 5.2923 | 5.0692 | 5.1154 | 5.1154 | -0.146 (-2.78%) | 12,832,513 |
| 15 Jul 2014 | CNY | 5.3 | 5.3462 | 5.2231 | 5.2615 | 5.2615 | -0.054 (-1.01%) | 11,746,117 |
| 14 Jul 2014 | CNY | 5.2615 | 5.3769 | 5.2385 | 5.3154 | 5.3154 | +0.031 (+0.58%) | 19,392,116 |
| 11 Jul 2014 | CNY | 5.1077 | 5.4 | 5.0692 | 5.2846 | 5.2846 | +0.185 (+3.62%) | 30,433,286 |
| 10 Jul 2014 | CNY | 4.9539 | 5.1539 | 4.9231 | 5.1 | 5.1 | +0.139 (+2.79%) | 15,072,232 |
| 9 Jul 2014 | CNY | 5.0846 | 5.1615 | 4.9462 | 4.9615 | 4.9615 | -0.162 (-3.15%) | 12,658,790 |
| 8 Jul 2014 | CNY | 5.0077 | 5.1692 | 5.0077 | 5.1231 | 5.1231 | +0.085 (+1.68%) | 14,125,638 |
| 7 Jul 2014 | CNY | 5 | 5.0615 | 4.9462 | 5.0385 | 5.0385 | +0.046 (+0.93%) | 11,577,805 |
| 4 Jul 2014 | CNY | 5.1154 | 5.1308 | 4.9615 | 4.9923 | 4.9923 | -0.185 (-3.57%) | 20,870,839 |
| 3 Jul 2014 | CNY | 5.0615 | 5.2692 | 4.9769 | 5.1769 | 5.1769 | +0.131 (+2.59%) | 30,476,533 |
| 2 Jul 2014 | CNY | 5.0615 | 5.1462 | 4.9692 | 5.0462 | 5.0462 | -0.008 (-0.15%) | 19,398,208 |
| 1 Jul 2014 | CNY | 4.9385 | 5.2692 | 4.9077 | 5.0539 | 5.0539 | +0.092 (+1.86%) | 27,990,548 |
| 30 Jun 2014 | CNY | 4.9308 | 5.0231 | 4.8539 | 4.9615 | 4.9615 | -0.1 (-1.98%) | 26,944,144 |
| 27 Jun 2014 | CNY | 4.8846 | 5.1846 | 4.7539 | 5.0615 | 5.0615 | +0.331 (+6.99%) | 55,958,437 |
