| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 7.2781 | 7.5562 | 6.9823 | 7.142 | 7.142 | -0.083 (-1.15%) | 47,522,394 |
| 7 Aug 2014 | CNY | 7.0769 | 7.3846 | 7.0118 | 7.2249 | 7.2249 | +0.13 (+1.84%) | 42,975,016 |
| 6 Aug 2014 | CNY | 6.4379 | 7.1598 | 6.426 | 7.0947 | 7.0947 | +0.586 (+9.00%) | 57,143,760 |
| 5 Aug 2014 | CNY | 6.5089 | 6.6746 | 6.361 | 6.5089 | 6.5089 | +0.012 (+0.18%) | 28,914,106 |
| 4 Aug 2014 | CNY | 6.2426 | 6.6154 | 6.2426 | 6.497 | 6.497 | +0.379 (+6.19%) | 39,904,040 |
| 1 Aug 2014 | CNY | 5.9172 | 6.1657 | 5.8876 | 6.1183 | 6.1183 | +0.172 (+2.89%) | 22,268,023 |
| 31 Jul 2014 | CNY | 5.8462 | 6.0769 | 5.8225 | 5.9467 | 5.9467 | +0.112 (+1.93%) | 19,280,315 |
| 30 Jul 2014 | CNY | 5.7101 | 5.8462 | 5.6627 | 5.8343 | 5.8343 | +0.13 (+2.28%) | 16,814,408 |
| 29 Jul 2014 | CNY | 5.7337 | 5.7574 | 5.6805 | 5.7041 | 5.7041 | -0.035 (-0.62%) | 12,904,471 |
| 28 Jul 2014 | CNY | 5.7219 | 5.8107 | 5.6627 | 5.7396 | 5.7396 | +0.095 (+1.68%) | 16,535,417 |
| 25 Jul 2014 | CNY | 5.5385 | 5.6746 | 5.5207 | 5.645 | 5.645 | +0.106 (+1.92%) | 13,915,248 |
| 24 Jul 2014 | CNY | 5.4556 | 5.5621 | 5.3965 | 5.5385 | 5.5385 | +0.077 (+1.41%) | 12,045,140 |
| 23 Jul 2014 | CNY | 5.5503 | 5.6509 | 5.4379 | 5.4615 | 5.4615 | -0.077 (-1.39%) | 12,710,339 |
| 22 Jul 2014 | CNY | 5.4142 | 5.6036 | 5.3846 | 5.5385 | 5.5385 | +0.124 (+2.30%) | 13,028,823 |
| 21 Jul 2014 | CNY | 5.5385 | 5.5621 | 5.3669 | 5.4142 | 5.4142 | -0.172 (-3.07%) | 15,584,779 |
| 18 Jul 2014 | CNY | 5.6036 | 5.6568 | 5.5503 | 5.5858 | 5.5858 | 0.0 (0.0%) | 12,298,133 |
| 17 Jul 2014 | CNY | 5.5148 | 5.5917 | 5.4734 | 5.5858 | 5.5858 | +0.077 (+1.40%) | 10,693,238 |
| 16 Jul 2014 | CNY | 5.5385 | 5.645 | 5.4734 | 5.5089 | 5.5089 | -0.059 (-1.06%) | 12,930,247 |
| 15 Jul 2014 | CNY | 5.6746 | 5.6982 | 5.497 | 5.5681 | 5.5681 | -0.13 (-2.28%) | 17,338,659 |
| 14 Jul 2014 | CNY | 5.5917 | 5.7219 | 5.5621 | 5.6982 | 5.6982 | +0.142 (+2.56%) | 18,244,339 |
| 11 Jul 2014 | CNY | 5.5325 | 5.5917 | 5.4793 | 5.5562 | 5.5562 | +0.03 (+0.54%) | 17,020,108 |
| 10 Jul 2014 | CNY | 5.2663 | 5.6686 | 5.2663 | 5.5266 | 5.5266 | +0.272 (+5.18%) | 29,855,379 |
| 9 Jul 2014 | CNY | 5.355 | 5.4852 | 5.2485 | 5.2544 | 5.2544 | -0.101 (-1.88%) | 18,063,553 |
| 8 Jul 2014 | CNY | 5.2485 | 5.3905 | 5.1894 | 5.355 | 5.355 | +0.118 (+2.26%) | 14,571,337 |
| 7 Jul 2014 | CNY | 5.1598 | 5.2604 | 5.1479 | 5.2367 | 5.2367 | +0.095 (+1.84%) | 14,961,666 |
| 4 Jul 2014 | CNY | 5.2663 | 5.3136 | 5.0888 | 5.142 | 5.142 | -0.207 (-3.87%) | 30,373,263 |
| 3 Jul 2014 | CNY | 5.3846 | 5.4497 | 5.3077 | 5.3491 | 5.3491 | -0.035 (-0.66%) | 21,683,065 |
| 2 Jul 2014 | CNY | 5.142 | 5.5385 | 5.0769 | 5.3846 | 5.3846 | +0.243 (+4.72%) | 31,705,393 |
| 1 Jul 2014 | CNY | 5.142 | 5.2071 | 5.0888 | 5.142 | 5.142 | +0.101 (+2.00%) | 16,896,358 |
| 30 Jun 2014 | CNY | 5.0888 | 5.0888 | 5.0178 | 5.0414 | 5.0414 | -0.059 (-1.16%) | 12,362,101 |
