| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | CNY | 4.3 | 4.33 | 4.285 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,096,872 |
| 13 Aug 2014 | CNY | 4.305 | 4.335 | 4.27 | 4.31 | 4.31 | -0.005 (-0.12%) | 4,472,786 |
| 12 Aug 2014 | CNY | 4.325 | 4.325 | 4.29 | 4.315 | 4.315 | -0.01 (-0.23%) | 3,104,536 |
| 11 Aug 2014 | CNY | 4.28 | 4.325 | 4.28 | 4.325 | 4.325 | +0.05 (+1.17%) | 4,330,980 |
| 8 Aug 2014 | CNY | 4.225 | 4.295 | 4.225 | 4.275 | 4.275 | +0.025 (+0.59%) | 2,400,752 |
| 7 Aug 2014 | CNY | 4.315 | 4.32 | 4.245 | 4.25 | 4.25 | -0.065 (-1.51%) | 4,791,252 |
| 6 Aug 2014 | CNY | 4.325 | 4.335 | 4.28 | 4.315 | 4.315 | -0.025 (-0.58%) | 3,798,012 |
| 5 Aug 2014 | CNY | 4.3 | 4.345 | 4.275 | 4.34 | 4.34 | +0.03 (+0.70%) | 4,309,270 |
| 4 Aug 2014 | CNY | 4.215 | 4.315 | 4.215 | 4.31 | 4.31 | +0.085 (+2.01%) | 4,823,906 |
| 1 Aug 2014 | CNY | 4.285 | 4.31 | 4.225 | 4.225 | 4.225 | -0.065 (-1.52%) | 4,354,544 |
| 31 Jul 2014 | CNY | 4.265 | 4.29 | 4.245 | 4.29 | 4.29 | +0.03 (+0.70%) | 3,273,642 |
| 30 Jul 2014 | CNY | 4.24 | 4.295 | 4.23 | 4.26 | 4.26 | +0.005 (+0.12%) | 4,351,216 |
| 29 Jul 2014 | CNY | 4.285 | 4.295 | 4.24 | 4.255 | 4.255 | -0.015 (-0.35%) | 5,460,106 |
| 28 Jul 2014 | CNY | 4.23 | 4.275 | 4.21 | 4.27 | 4.27 | +0.06 (+1.43%) | 6,423,942 |
| 25 Jul 2014 | CNY | 4.17 | 4.215 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,643,096 |
| 24 Jul 2014 | CNY | 4.13 | 4.175 | 4.125 | 4.17 | 4.17 | +0.035 (+0.85%) | 3,373,086 |
| 23 Jul 2014 | CNY | 4.16 | 4.18 | 4.125 | 4.135 | 4.135 | -0.03 (-0.72%) | 2,458,582 |
| 22 Jul 2014 | CNY | 4.135 | 4.17 | 4.125 | 4.165 | 4.165 | +0.03 (+0.73%) | 2,729,242 |
| 21 Jul 2014 | CNY | 4.16 | 4.16 | 4.115 | 4.135 | 4.135 | -0.03 (-0.72%) | 2,245,952 |
| 18 Jul 2014 | CNY | 4.14 | 4.185 | 4.13 | 4.165 | 4.165 | +0.01 (+0.24%) | 2,288,926 |
| 17 Jul 2014 | CNY | 4.17 | 4.18 | 4.12 | 4.155 | 4.155 | -0.015 (-0.36%) | 2,883,130 |
| 16 Jul 2014 | CNY | 4.18 | 4.205 | 4.125 | 4.17 | 4.17 | -0.03 (-0.71%) | 5,022,774 |
| 15 Jul 2014 | CNY | 4.155 | 4.295 | 4.155 | 4.2 | 4.2 | +0.095 (+2.31%) | 13,489,518 |
| 14 Jul 2014 | CNY | 4.05 | 4.11 | 4.04 | 4.105 | 4.105 | +0.055 (+1.36%) | 3,637,102 |
| 11 Jul 2014 | CNY | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,232,174 |
| 10 Jul 2014 | CNY | 4.01 | 4.045 | 4.005 | 4.02 | 4.02 | +0.005 (+0.12%) | 1,999,610 |
| 9 Jul 2014 | CNY | 4.07 | 4.07 | 4.01 | 4.015 | 4.015 | -0.045 (-1.11%) | 2,788,500 |
| 8 Jul 2014 | CNY | 4.03 | 4.065 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,798,612 |
| 7 Jul 2014 | CNY | 4.04 | 4.06 | 4.015 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,893,058 |
| 4 Jul 2014 | CNY | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.005 (-0.12%) | 2,898,046 |
