| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2014 | CNY | 2.064 | 2.0831 | 2.0385 | 2.0768 | 2.0768 | 0.0 (0.0%) | 20,365,090 |
| 4 Aug 2014 | CNY | 2.0449 | 2.0831 | 2.0449 | 2.0768 | 2.0768 | +0.019 (+0.93%) | 33,866,561 |
| 1 Aug 2014 | CNY | 2.166 | 2.1978 | 2.0513 | 2.0577 | 2.0577 | -0.166 (-7.45%) | 74,573,523 |
| 31 Jul 2014 | CNY | 2.1978 | 2.2297 | 2.1723 | 2.2233 | 2.2233 | -0.006 (-0.29%) | 30,037,899 |
| 30 Jul 2014 | CNY | 2.1978 | 2.2679 | 2.166 | 2.2297 | 2.2297 | -0.032 (-1.41%) | 65,901,781 |
| 29 Jul 2014 | CNY | 2.0385 | 2.2615 | 2.0322 | 2.2615 | 2.2615 | +0.204 (+9.90%) | 87,284,978 |
| 28 Jul 2014 | CNY | 1.994 | 2.1023 | 1.9812 | 2.0577 | 2.0577 | +0.057 (+2.87%) | 47,553,238 |
| 25 Jul 2014 | CNY | 1.8857 | 2.0194 | 1.8857 | 2.0003 | 2.0003 | +0.115 (+6.08%) | 41,663,777 |
| 24 Jul 2014 | CNY | 1.8665 | 1.9111 | 1.8665 | 1.8857 | 1.8857 | +0.019 (+1.03%) | 9,327,201 |
| 23 Jul 2014 | CNY | 1.8729 | 1.8984 | 1.8602 | 1.8665 | 1.8665 | -0.013 (-0.68%) | 5,690,249 |
| 22 Jul 2014 | CNY | 1.8538 | 1.892 | 1.8474 | 1.8793 | 1.8793 | +0.025 (+1.38%) | 7,265,380 |
| 21 Jul 2014 | CNY | 1.8538 | 1.8729 | 1.8474 | 1.8538 | 1.8538 | -0.019 (-1.02%) | 5,000,010 |
| 18 Jul 2014 | CNY | 1.8665 | 1.9048 | 1.8538 | 1.8729 | 1.8729 | +0.019 (+1.03%) | 10,045,980 |
| 17 Jul 2014 | CNY | 1.8984 | 1.8984 | 1.8283 | 1.8538 | 1.8538 | -0.051 (-2.68%) | 11,105,709 |
| 16 Jul 2014 | CNY | 1.8602 | 1.943 | 1.8538 | 1.9048 | 1.9048 | +0.051 (+2.75%) | 21,103,766 |
| 15 Jul 2014 | CNY | 1.8602 | 1.8729 | 1.8411 | 1.8538 | 1.8538 | -0.013 (-0.68%) | 5,926,057 |
| 14 Jul 2014 | CNY | 1.8538 | 1.8729 | 1.8347 | 1.8665 | 1.8665 | +0.006 (+0.34%) | 7,980,324 |
| 11 Jul 2014 | CNY | 1.8347 | 1.8729 | 1.822 | 1.8602 | 1.8602 | +0.025 (+1.39%) | 13,006,983 |
| 10 Jul 2014 | CNY | 1.8092 | 1.8474 | 1.8028 | 1.8347 | 1.8347 | +0.025 (+1.41%) | 7,188,288 |
| 9 Jul 2014 | CNY | 1.8474 | 1.8538 | 1.8028 | 1.8092 | 1.8092 | -0.038 (-2.07%) | 7,983,905 |
| 8 Jul 2014 | CNY | 1.8538 | 1.8602 | 1.8347 | 1.8474 | 1.8474 | -0.019 (-1.02%) | 6,478,066 |
| 7 Jul 2014 | CNY | 1.8347 | 1.8793 | 1.8156 | 1.8665 | 1.8665 | +0.032 (+1.73%) | 12,822,862 |
| 4 Jul 2014 | CNY | 1.8347 | 1.8411 | 1.8156 | 1.8347 | 1.8347 | 0.0 (0.0%) | 7,323,318 |
| 3 Jul 2014 | CNY | 1.8156 | 1.8474 | 1.8092 | 1.8347 | 1.8347 | +0.006 (+0.35%) | 10,942,025 |
| 2 Jul 2014 | CNY | 1.822 | 1.8347 | 1.8028 | 1.8283 | 1.8283 | 0.0 (0.0%) | 7,521,378 |
| 1 Jul 2014 | CNY | 1.822 | 1.8283 | 1.8028 | 1.8283 | 1.8283 | +0.006 (+0.35%) | 6,858,718 |
| 30 Jun 2014 | CNY | 1.8283 | 1.8347 | 1.8028 | 1.822 | 1.822 | 0.0 (0.0%) | 7,558,398 |
| 27 Jun 2014 | CNY | 1.8028 | 1.8411 | 1.7837 | 1.822 | 1.822 | +0.019 (+1.07%) | 11,848,080 |
| 26 Jun 2014 | CNY | 1.771 | 1.8283 | 1.771 | 1.8028 | 1.8028 | +0.019 (+1.07%) | 10,875,436 |
| 25 Jun 2014 | CNY | 1.7519 | 1.7837 | 1.7455 | 1.7837 | 1.7837 | +0.013 (+0.72%) | 6,641,800 |
