| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | CNY | 5.2 | 5.215 | 4.995 | 5.095 | 5.095 | -0.08 (-1.55%) | 24,497,826 |
| 12 Aug 2014 | CNY | 5.25 | 5.395 | 5.125 | 5.175 | 5.175 | -0.205 (-3.81%) | 33,343,884 |
| 11 Aug 2014 | CNY | 5.175 | 5.45 | 5.1 | 5.38 | 5.38 | +0.24 (+4.67%) | 45,455,532 |
| 8 Aug 2014 | CNY | 4.795 | 5.24 | 4.755 | 5.14 | 5.14 | +0.375 (+7.87%) | 46,479,578 |
| 7 Aug 2014 | CNY | 4.915 | 4.96 | 4.76 | 4.765 | 4.765 | -0.155 (-3.15%) | 19,397,544 |
| 6 Aug 2014 | CNY | 4.95 | 4.965 | 4.855 | 4.92 | 4.92 | -0.07 (-1.40%) | 16,168,464 |
| 5 Aug 2014 | CNY | 5.055 | 5.09 | 4.92 | 4.99 | 4.99 | +0.005 (+0.10%) | 16,784,918 |
| 4 Aug 2014 | CNY | 4.925 | 5.025 | 4.905 | 4.985 | 4.985 | +0.035 (+0.71%) | 16,506,162 |
| 1 Aug 2014 | CNY | 4.975 | 5.05 | 4.905 | 4.95 | 4.95 | -0.07 (-1.39%) | 21,062,144 |
| 31 Jul 2014 | CNY | 4.935 | 5.125 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 31,890,408 |
| 30 Jul 2014 | CNY | 4.93 | 5.005 | 4.865 | 4.94 | 4.94 | -0.1 (-1.98%) | 26,464,034 |
| 29 Jul 2014 | CNY | 4.85 | 5.08 | 4.79 | 5.04 | 5.04 | +0.15 (+3.07%) | 47,083,056 |
| 28 Jul 2014 | CNY | 4.86 | 4.915 | 4.735 | 4.89 | 4.89 | +0.08 (+1.66%) | 40,125,304 |
| 25 Jul 2014 | CNY | 5.05 | 5.1 | 4.765 | 4.81 | 4.81 | -0.485 (-9.16%) | 69,287,390 |
| 24 Jul 2014 | CNY | 5.325 | 5.505 | 5.105 | 5.295 | 5.295 | +0.29 (+5.79%) | 101,621,044 |
| 17 Jul 2014 | CNY | 4.845 | 5.005 | 4.66 | 5.005 | 5.005 | +0.455 (+10%) | 92,882,706 |
| 16 Jul 2014 | CNY | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.415 (+10.04%) | 10,786,848 |
| 15 Jul 2014 | CNY | 4.155 | 4.19 | 4.085 | 4.135 | 4.135 | -0.02 (-0.48%) | 7,727,956 |
| 14 Jul 2014 | CNY | 4.09 | 4.17 | 4.06 | 4.155 | 4.155 | +0.08 (+1.96%) | 11,019,512 |
| 11 Jul 2014 | CNY | 3.99 | 4.08 | 3.985 | 4.075 | 4.075 | +0.06 (+1.49%) | 6,639,662 |
| 10 Jul 2014 | CNY | 3.975 | 4.04 | 3.975 | 4.015 | 4.015 | +0.015 (+0.38%) | 4,523,066 |
| 9 Jul 2014 | CNY | 4.04 | 4.08 | 3.99 | 4 | 4 | -0.035 (-0.87%) | 5,855,928 |
| 8 Jul 2014 | CNY | 4.035 | 4.045 | 3.975 | 4.035 | 4.035 | 0.0 (0.0%) | 5,436,744 |
| 7 Jul 2014 | CNY | 4.005 | 4.045 | 3.98 | 4.035 | 4.035 | 0.0 (0.0%) | 4,699,148 |
| 4 Jul 2014 | CNY | 4.1 | 4.11 | 3.95 | 4.035 | 4.035 | -0.065 (-1.59%) | 8,025,640 |
| 3 Jul 2014 | CNY | 4.05 | 4.105 | 4.035 | 4.1 | 4.1 | +0.05 (+1.23%) | 8,560,552 |
| 2 Jul 2014 | CNY | 4.055 | 4.06 | 4.025 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,820,712 |
| 1 Jul 2014 | CNY | 4.075 | 4.075 | 4.025 | 4.04 | 4.04 | -0.035 (-0.86%) | 6,392,726 |
| 30 Jun 2014 | CNY | 3.96 | 4.075 | 3.955 | 4.075 | 4.075 | +0.11 (+2.77%) | 7,625,250 |
| 27 Jun 2014 | CNY | 4.01 | 4.025 | 3.955 | 3.965 | 3.965 | -0.035 (-0.88%) | 5,037,862 |
