| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 3.55 | 3.5667 | 3.5083 | 3.5333 | 3.5333 | -0.017 (-0.47%) | 5,745,561 |
| 7 Aug 2014 | CNY | 3.5917 | 3.6417 | 3.5417 | 3.55 | 3.55 | -0.067 (-1.84%) | 8,279,256 |
| 6 Aug 2014 | CNY | 3.5667 | 3.65 | 3.5583 | 3.6167 | 3.6167 | +0.058 (+1.64%) | 13,474,839 |
| 5 Aug 2014 | CNY | 3.55 | 3.5667 | 3.5083 | 3.5583 | 3.5583 | +0.017 (+0.47%) | 7,228,964 |
| 4 Aug 2014 | CNY | 3.4917 | 3.55 | 3.4833 | 3.5417 | 3.5417 | +0.05 (+1.43%) | 6,293,368 |
| 1 Aug 2014 | CNY | 3.5417 | 3.5667 | 3.4833 | 3.4917 | 3.4917 | -0.042 (-1.18%) | 9,608,629 |
| 31 Jul 2014 | CNY | 3.475 | 3.5333 | 3.4583 | 3.5333 | 3.5333 | +0.05 (+1.44%) | 6,444,835 |
| 30 Jul 2014 | CNY | 3.525 | 3.525 | 3.4583 | 3.4833 | 3.4833 | -0.033 (-0.95%) | 8,816,955 |
| 29 Jul 2014 | CNY | 3.525 | 3.5833 | 3.5083 | 3.5167 | 3.5167 | 0.0 (0.0%) | 10,430,299 |
| 28 Jul 2014 | CNY | 3.4667 | 3.5167 | 3.4667 | 3.5167 | 3.5167 | +0.058 (+1.69%) | 10,086,908 |
| 25 Jul 2014 | CNY | 3.4667 | 3.475 | 3.425 | 3.4583 | 3.4583 | 0.0 (0.0%) | 5,593,869 |
| 24 Jul 2014 | CNY | 3.375 | 3.5167 | 3.375 | 3.4583 | 3.4583 | +0.083 (+2.47%) | 12,017,545 |
| 23 Jul 2014 | CNY | 3.3833 | 3.4083 | 3.3583 | 3.375 | 3.375 | -0.008 (-0.25%) | 3,873,987 |
| 22 Jul 2014 | CNY | 3.3417 | 3.3917 | 3.3333 | 3.3833 | 3.3833 | +0.042 (+1.24%) | 4,549,872 |
| 21 Jul 2014 | CNY | 3.3417 | 3.375 | 3.325 | 3.3417 | 3.3417 | 0.0 (0.0%) | 3,708,759 |
| 18 Jul 2014 | CNY | 3.3333 | 3.4 | 3.325 | 3.3417 | 3.3417 | 0.0 (0.0%) | 4,345,729 |
| 17 Jul 2014 | CNY | 3.35 | 3.3667 | 3.3083 | 3.3417 | 3.3417 | -0.008 (-0.25%) | 3,913,100 |
| 16 Jul 2014 | CNY | 3.325 | 3.375 | 3.3083 | 3.35 | 3.35 | +0.025 (+0.75%) | 4,729,518 |
| 15 Jul 2014 | CNY | 3.3083 | 3.325 | 3.3 | 3.325 | 3.325 | +0.017 (+0.50%) | 3,177,702 |
| 14 Jul 2014 | CNY | 3.2917 | 3.3083 | 3.2583 | 3.3083 | 3.3083 | +0.042 (+1.27%) | 3,456,217 |
| 11 Jul 2014 | CNY | 3.2583 | 3.2917 | 3.2417 | 3.2667 | 3.2667 | +0.017 (+0.51%) | 2,363,583 |
| 10 Jul 2014 | CNY | 3.25 | 3.2917 | 3.2417 | 3.25 | 3.25 | -0.075 (-2.26%) | 2,978,143 |
| 9 Jul 2014 | CNY | 3.3833 | 3.4 | 3.3167 | 3.325 | 3.325 | -0.05 (-1.48%) | 3,204,480 |
| 8 Jul 2014 | CNY | 3.3917 | 3.3917 | 3.35 | 3.375 | 3.375 | -0.008 (-0.25%) | 2,535,070 |
| 7 Jul 2014 | CNY | 3.375 | 3.4 | 3.3583 | 3.3833 | 3.3833 | +0.025 (+0.74%) | 3,147,591 |
| 4 Jul 2014 | CNY | 3.3667 | 3.3833 | 3.35 | 3.3583 | 3.3583 | -0.008 (-0.25%) | 2,276,403 |
| 3 Jul 2014 | CNY | 3.3417 | 3.4 | 3.3167 | 3.3667 | 3.3667 | +0.025 (+0.75%) | 3,804,732 |
| 2 Jul 2014 | CNY | 3.3417 | 3.3667 | 3.3 | 3.3417 | 3.3417 | 0.0 (0.0%) | 2,312,419 |
| 1 Jul 2014 | CNY | 3.3333 | 3.35 | 3.3167 | 3.3417 | 3.3417 | +0.033 (+1.01%) | 2,989,712 |
| 30 Jun 2014 | CNY | 3.3167 | 3.35 | 3.3 | 3.3083 | 3.3083 | +0.008 (+0.25%) | 2,682,949 |
