| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2014 | CNY | 5.92 | 6.02 | 5.9 | 5.98 | 5.98 | +0.06 (+1.01%) | 5,684,092 |
| 8 Aug 2014 | CNY | 5.9 | 5.96 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 6,730,751 |
| 7 Aug 2014 | CNY | 6.1 | 6.2 | 5.86 | 5.89 | 5.89 | -0.24 (-3.92%) | 11,250,655 |
| 6 Aug 2014 | CNY | 6.12 | 6.16 | 6.01 | 6.13 | 6.13 | -0.04 (-0.65%) | 10,046,011 |
| 5 Aug 2014 | CNY | 6.1 | 6.45 | 6.07 | 6.17 | 6.17 | +0.08 (+1.31%) | 18,439,177 |
| 4 Aug 2014 | CNY | 5.9 | 6.14 | 5.88 | 6.09 | 6.09 | +0.12 (+2.01%) | 15,401,909 |
| 1 Aug 2014 | CNY | 6 | 6.19 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 14,401,531 |
| 31 Jul 2014 | CNY | 5.96 | 6.08 | 5.88 | 6.06 | 6.06 | +0.09 (+1.51%) | 12,195,574 |
| 30 Jul 2014 | CNY | 5.85 | 6.1 | 5.8 | 5.97 | 5.97 | +0.08 (+1.36%) | 13,091,967 |
| 29 Jul 2014 | CNY | 5.93 | 5.96 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 12,467,709 |
| 28 Jul 2014 | CNY | 5.63 | 6.09 | 5.63 | 5.97 | 5.97 | +0.3 (+5.29%) | 22,499,955 |
| 25 Jul 2014 | CNY | 5.55 | 5.73 | 5.47 | 5.67 | 5.67 | +0.11 (+1.98%) | 14,447,924 |
| 24 Jul 2014 | CNY | 5.37 | 5.66 | 5.36 | 5.56 | 5.56 | +0.2 (+3.73%) | 13,757,918 |
| 23 Jul 2014 | CNY | 5.27 | 5.46 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 9,505,171 |
| 22 Jul 2014 | CNY | 5.21 | 5.33 | 5.18 | 5.3 | 5.3 | +0.08 (+1.53%) | 5,913,460 |
| 21 Jul 2014 | CNY | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,612,964 |
| 18 Jul 2014 | CNY | 5.23 | 5.28 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,899,268 |
| 17 Jul 2014 | CNY | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,593,484 |
| 16 Jul 2014 | CNY | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 3,846,582 |
| 15 Jul 2014 | CNY | 5.25 | 5.32 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 5,114,953 |
| 14 Jul 2014 | CNY | 5.19 | 5.25 | 5.17 | 5.25 | 5.25 | +0.06 (+1.16%) | 2,262,991 |
| 11 Jul 2014 | CNY | 5.16 | 5.21 | 5.13 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,482,887 |
| 10 Jul 2014 | CNY | 5.14 | 5.21 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,891,102 |
| 9 Jul 2014 | CNY | 5.25 | 5.25 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 3,320,706 |
| 8 Jul 2014 | CNY | 5.24 | 5.26 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,230,871 |
| 7 Jul 2014 | CNY | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,693,244 |
| 4 Jul 2014 | CNY | 5.34 | 5.34 | 5.24 | 5.27 | 5.27 | -0.18 (-3.30%) | 2,737,628 |
| 3 Jul 2014 | CNY | 5.45 | 5.46 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 3,543,505 |
| 2 Jul 2014 | CNY | 5.33 | 5.47 | 5.3 | 5.45 | 5.45 | +0.09 (+1.68%) | 5,081,452 |
| 1 Jul 2014 | CNY | 5.28 | 5.4 | 5.28 | 5.36 | 5.36 | +0.07 (+1.32%) | 3,244,416 |
