| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2014 | CNY | 4.716 | 4.8462 | 4.7041 | 4.8225 | 4.8225 | +0.101 (+2.13%) | 22,946,370 |
| 1 Aug 2014 | CNY | 4.8166 | 4.9053 | 4.6805 | 4.7219 | 4.7219 | -0.112 (-2.33%) | 40,185,812 |
| 31 Jul 2014 | CNY | 4.5858 | 4.8817 | 4.5562 | 4.8343 | 4.8343 | +0.278 (+6.10%) | 56,214,603 |
| 30 Jul 2014 | CNY | 4.5385 | 4.574 | 4.5089 | 4.5562 | 4.5562 | +0.006 (+0.13%) | 21,564,680 |
| 29 Jul 2014 | CNY | 4.4793 | 4.6391 | 4.4438 | 4.5503 | 4.5503 | +0.059 (+1.32%) | 32,010,185 |
| 28 Jul 2014 | CNY | 4.4438 | 4.503 | 4.4201 | 4.4911 | 4.4911 | +0.077 (+1.74%) | 24,133,612 |
| 25 Jul 2014 | CNY | 4.4675 | 4.497 | 4.361 | 4.4142 | 4.4142 | -0.053 (-1.19%) | 22,797,266 |
| 24 Jul 2014 | CNY | 4.4911 | 4.5562 | 4.3905 | 4.4675 | 4.4675 | +0.012 (+0.27%) | 30,806,286 |
| 23 Jul 2014 | CNY | 4.4497 | 4.5976 | 4.3787 | 4.4556 | 4.4556 | -0.095 (-2.08%) | 37,172,405 |
| 22 Jul 2014 | CNY | 4.4911 | 4.7337 | 4.4734 | 4.5503 | 4.5503 | +0.195 (+4.48%) | 64,055,532 |
| 21 Jul 2014 | CNY | 4.2485 | 4.3905 | 4.2485 | 4.355 | 4.355 | +0.089 (+2.08%) | 25,626,485 |
| 18 Jul 2014 | CNY | 4.2308 | 4.3136 | 4.213 | 4.2663 | 4.2663 | +0.006 (+0.14%) | 12,972,470 |
| 17 Jul 2014 | CNY | 4.3254 | 4.361 | 4.2189 | 4.2604 | 4.2604 | -0.041 (-0.96%) | 16,777,265 |
| 16 Jul 2014 | CNY | 4.2485 | 4.4024 | 4.2367 | 4.3018 | 4.3018 | +0.047 (+1.11%) | 34,766,392 |
| 15 Jul 2014 | CNY | 4.2071 | 4.2663 | 4.1894 | 4.2544 | 4.2544 | +0.041 (+0.98%) | 18,101,409 |
| 14 Jul 2014 | CNY | 4.142 | 4.2189 | 4.1124 | 4.213 | 4.213 | +0.071 (+1.71%) | 12,472,526 |
| 11 Jul 2014 | CNY | 4.1006 | 4.1716 | 4.0828 | 4.142 | 4.142 | +0.035 (+0.86%) | 10,247,507 |
| 10 Jul 2014 | CNY | 4.0828 | 4.142 | 4.0769 | 4.1065 | 4.1065 | -0.006 (-0.14%) | 10,848,277 |
| 9 Jul 2014 | CNY | 4.2012 | 4.2071 | 4.1006 | 4.1124 | 4.1124 | -0.101 (-2.39%) | 15,091,505 |
| 8 Jul 2014 | CNY | 4.2308 | 4.2367 | 4.1716 | 4.213 | 4.213 | -0.012 (-0.28%) | 11,995,084 |
| 7 Jul 2014 | CNY | 4.3077 | 4.3077 | 4.1716 | 4.2249 | 4.2249 | -0.071 (-1.65%) | 14,897,187 |
| 4 Jul 2014 | CNY | 4.2722 | 4.3195 | 4.2426 | 4.2959 | 4.2959 | +0.03 (+0.69%) | 16,951,506 |
| 3 Jul 2014 | CNY | 4.2249 | 4.3018 | 4.2189 | 4.2663 | 4.2663 | +0.018 (+0.42%) | 18,430,492 |
| 2 Jul 2014 | CNY | 4.2485 | 4.2604 | 4.1598 | 4.2485 | 4.2485 | 0.0 (0.0%) | 20,746,652 |
| 1 Jul 2014 | CNY | 4.2604 | 4.2722 | 4.2308 | 4.2485 | 4.2485 | 0.0 (0.0%) | 12,731,902 |
| 30 Jun 2014 | CNY | 4.2485 | 4.3136 | 4.2367 | 4.2485 | 4.2485 | -0.018 (-0.42%) | 15,666,546 |
| 27 Jun 2014 | CNY | 4.213 | 4.3432 | 4.1657 | 4.2663 | 4.2663 | +0.065 (+1.55%) | 16,926,085 |
| 26 Jun 2014 | CNY | 4.0828 | 4.2071 | 4.0828 | 4.2012 | 4.2012 | +0.112 (+2.75%) | 13,861,767 |
| 25 Jun 2014 | CNY | 4.1598 | 4.1598 | 4.071 | 4.0888 | 4.0888 | -0.071 (-1.71%) | 10,457,099 |
| 24 Jun 2014 | CNY | 4.1479 | 4.1775 | 4.1302 | 4.1598 | 4.1598 | +0.024 (+0.57%) | 9,329,122 |
