| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2014 | CNY | 6.7692 | 6.9769 | 6.7462 | 6.9 | 6.9 | +0.108 (+1.59%) | 38,497,178 |
| 14 Aug 2014 | CNY | 6.9923 | 7.0231 | 6.7692 | 6.7923 | 6.7923 | -0.269 (-3.81%) | 37,926,592 |
| 13 Aug 2014 | CNY | 6.8462 | 7.1231 | 6.8154 | 7.0615 | 7.0615 | +0.185 (+2.68%) | 63,858,502 |
| 12 Aug 2014 | CNY | 6.9846 | 6.9846 | 6.8154 | 6.8769 | 6.8769 | -0.123 (-1.76%) | 29,130,652 |
| 11 Aug 2014 | CNY | 6.8308 | 7.0615 | 6.8308 | 7 | 7 | +0.177 (+2.59%) | 36,420,234 |
| 8 Aug 2014 | CNY | 6.8923 | 6.9154 | 6.7692 | 6.8231 | 6.8231 | -0.061 (-0.89%) | 33,692,011 |
| 7 Aug 2014 | CNY | 7.1231 | 7.1308 | 6.8692 | 6.8846 | 6.8846 | -0.231 (-3.24%) | 46,068,747 |
| 6 Aug 2014 | CNY | 7.0692 | 7.1615 | 6.8539 | 7.1154 | 7.1154 | +0.031 (+0.43%) | 55,541,540 |
| 5 Aug 2014 | CNY | 7.0615 | 7.4385 | 6.9846 | 7.0846 | 7.0846 | +0.008 (+0.11%) | 78,211,603 |
| 4 Aug 2014 | CNY | 6.7462 | 7.1769 | 6.7154 | 7.0769 | 7.0769 | +0.3 (+4.43%) | 81,542,078 |
| 1 Aug 2014 | CNY | 6.4846 | 7.1154 | 6.4154 | 6.7769 | 6.7769 | +0.238 (+3.65%) | 104,233,933 |
| 31 Jul 2014 | CNY | 6.4231 | 6.5539 | 6.3 | 6.5385 | 6.5385 | +0.131 (+2.04%) | 50,461,313 |
| 30 Jul 2014 | CNY | 6.3923 | 6.6154 | 6.3846 | 6.4077 | 6.4077 | -0.085 (-1.30%) | 51,881,386 |
| 29 Jul 2014 | CNY | 6.5385 | 6.5769 | 6.4077 | 6.4923 | 6.4923 | -0.085 (-1.29%) | 55,972,272 |
| 28 Jul 2014 | CNY | 6.2077 | 6.8231 | 6.2077 | 6.5769 | 6.5769 | +0.369 (+5.95%) | 94,652,898 |
| 25 Jul 2014 | CNY | 6.0769 | 6.3077 | 6.0308 | 6.2077 | 6.2077 | +0.1 (+1.64%) | 57,871,746 |
| 24 Jul 2014 | CNY | 5.9385 | 6.1846 | 5.8923 | 6.1077 | 6.1077 | +0.192 (+3.25%) | 66,977,888 |
| 23 Jul 2014 | CNY | 5.8077 | 5.9692 | 5.8077 | 5.9154 | 5.9154 | +0.085 (+1.45%) | 46,412,974 |
| 22 Jul 2014 | CNY | 5.7308 | 5.8923 | 5.7154 | 5.8308 | 5.8308 | +0.092 (+1.61%) | 31,334,644 |
| 21 Jul 2014 | CNY | 5.7385 | 5.7846 | 5.7231 | 5.7385 | 5.7385 | -0.023 (-0.40%) | 10,986,159 |
| 18 Jul 2014 | CNY | 5.7154 | 5.8154 | 5.7077 | 5.7615 | 5.7615 | +0.031 (+0.54%) | 16,675,856 |
| 17 Jul 2014 | CNY | 5.7692 | 5.7923 | 5.7 | 5.7308 | 5.7308 | -0.046 (-0.80%) | 11,778,570 |
| 16 Jul 2014 | CNY | 5.8385 | 5.8462 | 5.7539 | 5.7769 | 5.7769 | -0.054 (-0.92%) | 16,889,915 |
| 15 Jul 2014 | CNY | 5.7692 | 5.8615 | 5.7385 | 5.8308 | 5.8308 | +0.062 (+1.07%) | 27,649,434 |
| 14 Jul 2014 | CNY | 5.7154 | 5.7769 | 5.6846 | 5.7692 | 5.7692 | +0.054 (+0.94%) | 18,094,974 |
| 11 Jul 2014 | CNY | 5.6769 | 5.7308 | 5.6615 | 5.7154 | 5.7154 | +0.038 (+0.68%) | 15,382,282 |
| 10 Jul 2014 | CNY | 5.6769 | 5.7539 | 5.6539 | 5.6769 | 5.6769 | 0.0 (0.0%) | 13,093,254 |
| 9 Jul 2014 | CNY | 5.7615 | 5.7923 | 5.6539 | 5.6769 | 5.6769 | -0.077 (-1.34%) | 16,653,525 |
| 8 Jul 2014 | CNY | 5.7846 | 5.7923 | 5.7154 | 5.7539 | 5.7539 | -0.046 (-0.79%) | 15,082,619 |
| 7 Jul 2014 | CNY | 5.7385 | 5.8231 | 5.7154 | 5.8 | 5.8 | +0.046 (+0.80%) | 22,565,855 |
