| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2014 | CNY | 4.97 | 5.02 | 4.94 | 4.99 | 4.99 | +0.03 (+0.60%) | 4,779,303 |
| 8 Aug 2014 | CNY | 4.9 | 4.98 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 5,080,224 |
| 7 Aug 2014 | CNY | 5.06 | 5.09 | 4.92 | 4.93 | 4.93 | -0.15 (-2.95%) | 9,664,183 |
| 6 Aug 2014 | CNY | 5.07 | 5.1 | 5 | 5.08 | 5.08 | -0.01 (-0.20%) | 5,129,722 |
| 5 Aug 2014 | CNY | 5.04 | 5.15 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 7,813,519 |
| 4 Aug 2014 | CNY | 4.95 | 5.08 | 4.91 | 5.05 | 5.05 | +0.11 (+2.23%) | 8,376,807 |
| 1 Aug 2014 | CNY | 5.07 | 5.09 | 4.92 | 4.94 | 4.94 | -0.16 (-3.14%) | 11,628,474 |
| 31 Jul 2014 | CNY | 5.09 | 5.15 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 6,181,130 |
| 30 Jul 2014 | CNY | 5 | 5.19 | 4.96 | 5.15 | 5.15 | +0.09 (+1.78%) | 12,083,753 |
| 29 Jul 2014 | CNY | 5.06 | 5.1 | 4.97 | 5.06 | 5.06 | -0.04 (-0.78%) | 12,750,848 |
| 28 Jul 2014 | CNY | 4.92 | 5.14 | 4.85 | 5.1 | 5.1 | +0.18 (+3.66%) | 19,440,471 |
| 25 Jul 2014 | CNY | 4.73 | 4.93 | 4.66 | 4.92 | 4.92 | +0.19 (+4.02%) | 16,130,567 |
| 24 Jul 2014 | CNY | 4.6 | 4.75 | 4.6 | 4.73 | 4.73 | +0.12 (+2.60%) | 9,349,594 |
| 23 Jul 2014 | CNY | 4.55 | 4.7 | 4.52 | 4.61 | 4.61 | +0.06 (+1.32%) | 8,066,289 |
| 22 Jul 2014 | CNY | 4.48 | 4.58 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 4,852,662 |
| 21 Jul 2014 | CNY | 4.47 | 4.55 | 4.47 | 4.48 | 4.48 | 0.0 (0.0%) | 4,947,019 |
| 18 Jul 2014 | CNY | 4.41 | 4.54 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,504,571 |
| 17 Jul 2014 | CNY | 4.53 | 4.56 | 4.42 | 4.44 | 4.44 | -0.12 (-2.63%) | 7,034,628 |
| 16 Jul 2014 | CNY | 4.58 | 4.64 | 4.51 | 4.56 | 4.56 | -0.1 (-2.15%) | 7,734,591 |
| 15 Jul 2014 | CNY | 4.66 | 4.71 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,789,184 |
| 14 Jul 2014 | CNY | 4.53 | 4.71 | 4.52 | 4.64 | 4.64 | +0.12 (+2.65%) | 8,589,368 |
| 11 Jul 2014 | CNY | 4.56 | 4.59 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 6,707,395 |
| 10 Jul 2014 | CNY | 4.4 | 4.56 | 4.37 | 4.56 | 4.56 | +0.18 (+4.11%) | 11,346,434 |
| 9 Jul 2014 | CNY | 4.47 | 4.5 | 4.36 | 4.38 | 4.38 | -0.1 (-2.23%) | 5,766,048 |
| 8 Jul 2014 | CNY | 4.39 | 4.48 | 4.38 | 4.48 | 4.48 | +0.09 (+2.05%) | 5,998,839 |
| 7 Jul 2014 | CNY | 4.47 | 4.48 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 3,739,199 |
| 4 Jul 2014 | CNY | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,729,250 |
| 3 Jul 2014 | CNY | 4.47 | 4.49 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 4,973,849 |
| 2 Jul 2014 | CNY | 4.38 | 4.49 | 4.36 | 4.47 | 4.47 | +0.08 (+1.82%) | 7,986,571 |
| 1 Jul 2014 | CNY | 4.32 | 4.39 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 6,727,995 |
