| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 4.55 | 4.56 | 4.41 | 4.42 | 4.42 | -0.16 (-3.49%) | 40,216,420 |
| 13 Aug 2014 | CNY | 4.45 | 4.61 | 4.39 | 4.58 | 4.58 | +0.12 (+2.69%) | 70,005,516 |
| 12 Aug 2014 | CNY | 4.48 | 4.51 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 31,634,316 |
| 11 Aug 2014 | CNY | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 32,386,567 |
| 8 Aug 2014 | CNY | 4.48 | 4.52 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 33,336,665 |
| 7 Aug 2014 | CNY | 4.59 | 4.66 | 4.45 | 4.49 | 4.49 | -0.14 (-3.02%) | 53,540,883 |
| 6 Aug 2014 | CNY | 4.59 | 4.64 | 4.45 | 4.63 | 4.63 | +0.06 (+1.31%) | 57,214,024 |
| 5 Aug 2014 | CNY | 4.6 | 4.8 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 100,438,690 |
| 4 Aug 2014 | CNY | 4.39 | 4.65 | 4.37 | 4.62 | 4.62 | +0.2 (+4.52%) | 86,294,233 |
| 1 Aug 2014 | CNY | 4.39 | 4.59 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 85,168,858 |
| 31 Jul 2014 | CNY | 4.34 | 4.45 | 4.27 | 4.42 | 4.42 | +0.1 (+2.31%) | 54,747,296 |
| 30 Jul 2014 | CNY | 4.36 | 4.48 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 62,142,652 |
| 29 Jul 2014 | CNY | 4.46 | 4.46 | 4.35 | 4.39 | 4.39 | -0.08 (-1.79%) | 64,363,418 |
| 28 Jul 2014 | CNY | 4.37 | 4.6 | 4.3 | 4.47 | 4.47 | +0.15 (+3.47%) | 99,135,340 |
| 25 Jul 2014 | CNY | 4.24 | 4.39 | 4.16 | 4.32 | 4.32 | +0.06 (+1.41%) | 82,397,271 |
| 24 Jul 2014 | CNY | 4 | 4.38 | 3.99 | 4.26 | 4.26 | +0.25 (+6.23%) | 93,544,840 |
| 23 Jul 2014 | CNY | 4.01 | 4.14 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 53,866,282 |
| 22 Jul 2014 | CNY | 3.88 | 4.08 | 3.87 | 4.04 | 4.04 | +0.14 (+3.59%) | 62,398,535 |
| 21 Jul 2014 | CNY | 3.88 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 20,163,782 |
| 18 Jul 2014 | CNY | 3.82 | 3.97 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 26,684,500 |
| 17 Jul 2014 | CNY | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | -0.07 (-1.79%) | 21,040,188 |
| 16 Jul 2014 | CNY | 3.97 | 4.04 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 30,230,177 |
| 15 Jul 2014 | CNY | 3.91 | 4.04 | 3.88 | 3.99 | 3.99 | +0.09 (+2.31%) | 62,592,892 |
| 14 Jul 2014 | CNY | 3.83 | 3.91 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 25,079,376 |
| 11 Jul 2014 | CNY | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 28,340,165 |
| 10 Jul 2014 | CNY | 3.77 | 3.97 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 44,557,594 |
| 9 Jul 2014 | CNY | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 22,183,948 |
| 8 Jul 2014 | CNY | 3.87 | 3.9 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 22,493,061 |
| 7 Jul 2014 | CNY | 3.87 | 3.93 | 3.81 | 3.87 | 3.87 | -0.01 (-0.26%) | 32,589,581 |
| 4 Jul 2014 | CNY | 3.85 | 3.94 | 3.76 | 3.88 | 3.88 | -0.01 (-0.26%) | 52,745,398 |
