| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2014 | CNY | 4.58 | 4.98 | 4.53 | 4.87 | 4.87 | +0.32 (+7.03%) | 29,531,070 |
| 19 Aug 2014 | CNY | 4.61 | 4.75 | 4.48 | 4.55 | 4.55 | +0.15 (+3.41%) | 22,711,760 |
| 18 Aug 2014 | CNY | 4.31 | 4.41 | 4.29 | 4.4 | 4.4 | +0.09 (+2.09%) | 7,252,103 |
| 15 Aug 2014 | CNY | 4.28 | 4.34 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 4,904,882 |
| 14 Aug 2014 | CNY | 4.31 | 4.35 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,260,616 |
| 13 Aug 2014 | CNY | 4.32 | 4.34 | 4.27 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,220,895 |
| 12 Aug 2014 | CNY | 4.36 | 4.39 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,014,448 |
| 11 Aug 2014 | CNY | 4.33 | 4.39 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 5,693,935 |
| 8 Aug 2014 | CNY | 4.35 | 4.4 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 6,508,782 |
| 7 Aug 2014 | CNY | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -0.11 (-2.47%) | 5,809,761 |
| 6 Aug 2014 | CNY | 4.39 | 4.47 | 4.37 | 4.46 | 4.46 | 0.0 (0.0%) | 7,747,621 |
| 5 Aug 2014 | CNY | 4.28 | 4.48 | 4.28 | 4.46 | 4.46 | +0.21 (+4.94%) | 13,577,768 |
| 4 Aug 2014 | CNY | 4.17 | 4.26 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 5,271,193 |
| 1 Aug 2014 | CNY | 4.22 | 4.26 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 6,157,496 |
| 31 Jul 2014 | CNY | 4.18 | 4.25 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 3,238,570 |
| 30 Jul 2014 | CNY | 4.22 | 4.23 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 4,292,253 |
| 29 Jul 2014 | CNY | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 4,300,965 |
| 28 Jul 2014 | CNY | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 4,769,774 |
| 25 Jul 2014 | CNY | 4.17 | 4.19 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 2,992,300 |
| 24 Jul 2014 | CNY | 4.09 | 4.21 | 4.07 | 4.18 | 4.18 | +0.09 (+2.20%) | 6,053,041 |
| 23 Jul 2014 | CNY | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,215,310 |
| 22 Jul 2014 | CNY | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 3,311,211 |
| 21 Jul 2014 | CNY | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 2,306,052 |
| 18 Jul 2014 | CNY | 4.05 | 4.11 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 3,188,678 |
| 17 Jul 2014 | CNY | 4 | 4.12 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 4,793,549 |
| 16 Jul 2014 | CNY | 4 | 4.05 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 2,508,213 |
| 15 Jul 2014 | CNY | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,878,130 |
| 14 Jul 2014 | CNY | 3.95 | 4.01 | 3.91 | 4 | 4 | +0.06 (+1.52%) | 2,733,743 |
| 11 Jul 2014 | CNY | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,519,376 |
| 10 Jul 2014 | CNY | 3.9 | 3.97 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,755,083 |
