| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2014 | CNY | 3.95 | 4.07 | 3.94 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,761,309 |
| 4 Aug 2014 | CNY | 3.86 | 4 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 8,503,020 |
| 1 Aug 2014 | CNY | 3.94 | 4.01 | 3.85 | 3.85 | 3.85 | -0.09 (-2.28%) | 9,030,970 |
| 31 Jul 2014 | CNY | 3.85 | 3.98 | 3.84 | 3.94 | 3.94 | +0.08 (+2.07%) | 12,237,861 |
| 30 Jul 2014 | CNY | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 6,722,787 |
| 29 Jul 2014 | CNY | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,769,666 |
| 28 Jul 2014 | CNY | 3.83 | 3.93 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 7,000,230 |
| 25 Jul 2014 | CNY | 3.8 | 3.83 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,244,959 |
| 24 Jul 2014 | CNY | 3.77 | 3.8 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 4,175,379 |
| 23 Jul 2014 | CNY | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 3,118,110 |
| 22 Jul 2014 | CNY | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 2,707,750 |
| 21 Jul 2014 | CNY | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,218,667 |
| 18 Jul 2014 | CNY | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,857,665 |
| 17 Jul 2014 | CNY | 3.8 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 3,171,060 |
| 16 Jul 2014 | CNY | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 5,556,444 |
| 15 Jul 2014 | CNY | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,810,469 |
| 14 Jul 2014 | CNY | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 4,213,163 |
| 11 Jul 2014 | CNY | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 3,666,941 |
| 10 Jul 2014 | CNY | 3.66 | 3.68 | 3.58 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,869,413 |
| 9 Jul 2014 | CNY | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | -0.13 (-3.43%) | 6,747,398 |
| 8 Jul 2014 | CNY | 3.79 | 3.8 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 3,130,051 |
| 7 Jul 2014 | CNY | 3.81 | 3.81 | 3.7 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,537,659 |
| 4 Jul 2014 | CNY | 3.8 | 3.84 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 5,819,916 |
| 3 Jul 2014 | CNY | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 6,449,336 |
| 2 Jul 2014 | CNY | 3.83 | 3.9 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 10,439,419 |
| 1 Jul 2014 | CNY | 3.85 | 3.89 | 3.76 | 3.86 | 3.86 | -0.04 (-1.03%) | 10,484,778 |
| 30 Jun 2014 | CNY | 4.09 | 4.09 | 3.8 | 3.9 | 3.9 | -0.04 (-1.02%) | 27,177,079 |
| 27 Jun 2014 | CNY | 3.61 | 3.94 | 3.58 | 3.94 | 3.94 | +0.35 (+9.75%) | 20,999,696 |
| 26 Jun 2014 | CNY | 3.52 | 3.61 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 3,194,410 |
| 25 Jun 2014 | CNY | 3.58 | 3.58 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 2,667,089 |
