| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | CNY | 6.46 | 6.48 | 6.38 | 6.41 | 6.41 | -0.06 (-0.93%) | 24,844,769 |
| 7 Aug 2014 | CNY | 6.58 | 6.63 | 6.43 | 6.47 | 6.47 | -0.11 (-1.67%) | 38,408,084 |
| 6 Aug 2014 | CNY | 6.5 | 6.6 | 6.43 | 6.58 | 6.58 | +0.02 (+0.30%) | 46,496,687 |
| 5 Aug 2014 | CNY | 6.44 | 6.6 | 6.4 | 6.56 | 6.56 | +0.11 (+1.71%) | 58,753,224 |
| 4 Aug 2014 | CNY | 6.31 | 6.46 | 6.31 | 6.45 | 6.45 | +0.13 (+2.06%) | 31,724,292 |
| 1 Aug 2014 | CNY | 6.49 | 6.54 | 6.31 | 6.32 | 6.32 | -0.21 (-3.22%) | 48,250,897 |
| 31 Jul 2014 | CNY | 6.47 | 6.6 | 6.37 | 6.53 | 6.53 | +0.04 (+0.62%) | 48,713,729 |
| 30 Jul 2014 | CNY | 6.42 | 6.55 | 6.38 | 6.49 | 6.49 | -0.02 (-0.31%) | 58,477,262 |
| 29 Jul 2014 | CNY | 6.31 | 6.67 | 6.28 | 6.51 | 6.51 | +0.22 (+3.50%) | 106,125,944 |
| 28 Jul 2014 | CNY | 6.1 | 6.34 | 6.1 | 6.29 | 6.29 | +0.14 (+2.28%) | 68,134,157 |
| 25 Jul 2014 | CNY | 6.12 | 6.22 | 6.04 | 6.15 | 6.15 | +0.02 (+0.33%) | 41,591,896 |
| 24 Jul 2014 | CNY | 6.05 | 6.25 | 6.01 | 6.13 | 6.13 | +0.1 (+1.66%) | 55,259,292 |
| 23 Jul 2014 | CNY | 6.09 | 6.1 | 6.01 | 6.03 | 6.03 | -0.05 (-0.82%) | 22,623,004 |
| 22 Jul 2014 | CNY | 6.05 | 6.11 | 5.97 | 6.08 | 6.08 | +0.02 (+0.33%) | 26,315,862 |
| 21 Jul 2014 | CNY | 6.25 | 6.25 | 6.04 | 6.06 | 6.06 | -0.15 (-2.42%) | 37,307,420 |
| 18 Jul 2014 | CNY | 6.11 | 6.24 | 6.07 | 6.21 | 6.21 | +0.07 (+1.14%) | 44,695,707 |
| 17 Jul 2014 | CNY | 6.08 | 6.17 | 5.97 | 6.14 | 6.14 | +0.08 (+1.32%) | 38,988,895 |
| 16 Jul 2014 | CNY | 6.05 | 6.11 | 6.03 | 6.06 | 6.06 | +0.02 (+0.33%) | 24,583,215 |
| 15 Jul 2014 | CNY | 6.05 | 6.06 | 5.98 | 6.04 | 6.04 | -0.02 (-0.33%) | 21,424,528 |
| 14 Jul 2014 | CNY | 6 | 6.07 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 23,271,682 |
| 11 Jul 2014 | CNY | 5.97 | 6.04 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 23,848,473 |
| 10 Jul 2014 | CNY | 6.05 | 6.09 | 5.93 | 5.96 | 5.96 | -0.1 (-1.65%) | 24,954,618 |
| 9 Jul 2014 | CNY | 6.09 | 6.17 | 6.03 | 6.06 | 6.06 | -0.05 (-0.82%) | 29,231,484 |
| 8 Jul 2014 | CNY | 6.11 | 6.12 | 6.02 | 6.11 | 6.11 | +0.02 (+0.33%) | 19,486,659 |
| 7 Jul 2014 | CNY | 6.19 | 6.2 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 28,029,436 |
| 4 Jul 2014 | CNY | 6.24 | 6.4 | 6.18 | 6.19 | 6.19 | -0.08 (-1.28%) | 29,511,034 |
| 3 Jul 2014 | CNY | 6.29 | 6.33 | 6.2 | 6.27 | 6.27 | -0.02 (-0.32%) | 24,544,095 |
| 2 Jul 2014 | CNY | 6.31 | 6.34 | 6.15 | 6.29 | 6.29 | -0.06 (-0.94%) | 43,224,609 |
| 1 Jul 2014 | CNY | 6.12 | 6.5 | 6.12 | 6.35 | 6.35 | +0.21 (+3.42%) | 65,322,316 |
| 30 Jun 2014 | CNY | 6.2 | 6.24 | 6.11 | 6.14 | 6.14 | -0.13 (-2.07%) | 34,252,765 |
