| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2014 | CNY | 2.6288 | 2.706 | 2.5717 | 2.5859 | 2.5859 | -0.129 (-4.74%) | 67,280,316 |
| 31 Jul 2014 | CNY | 2.4688 | 2.7517 | 2.4688 | 2.7145 | 2.7145 | +0.214 (+8.57%) | 117,308,631 |
| 30 Jul 2014 | CNY | 2.4859 | 2.5431 | 2.4345 | 2.5002 | 2.5002 | +0.011 (+0.46%) | 57,299,025 |
| 29 Jul 2014 | CNY | 2.3916 | 2.5488 | 2.3716 | 2.4888 | 2.4888 | +0.074 (+3.08%) | 87,677,344 |
| 28 Jul 2014 | CNY | 2.3659 | 2.4202 | 2.3459 | 2.4145 | 2.4145 | +0.057 (+2.42%) | 54,950,580 |
| 25 Jul 2014 | CNY | 2.3745 | 2.4231 | 2.3459 | 2.3574 | 2.3574 | -0.037 (-1.55%) | 53,744,844 |
| 24 Jul 2014 | CNY | 2.5288 | 2.5345 | 2.3431 | 2.3945 | 2.3945 | -0.151 (-5.95%) | 89,642,241 |
| 23 Jul 2014 | CNY | 2.6574 | 2.6574 | 2.4774 | 2.5459 | 2.5459 | +0.091 (+3.72%) | 162,855,549 |
| 22 Jul 2014 | CNY | 2.2516 | 2.4545 | 2.2488 | 2.4545 | 2.4545 | +0.223 (+9.99%) | 60,605,831 |
| 21 Jul 2014 | CNY | 2.2288 | 2.2345 | 2.1773 | 2.2316 | 2.2316 | +0.006 (+0.26%) | 21,196,812 |
| 18 Jul 2014 | CNY | 2.1745 | 2.2802 | 2.1488 | 2.2259 | 2.2259 | +0.057 (+2.63%) | 50,459,410 |
| 17 Jul 2014 | CNY | 2.1745 | 2.2002 | 2.1316 | 2.1688 | 2.1688 | -0.029 (-1.30%) | 28,836,226 |
| 16 Jul 2014 | CNY | 2.2173 | 2.2373 | 2.1459 | 2.1973 | 2.1973 | -0.034 (-1.54%) | 54,350,497 |
| 15 Jul 2014 | CNY | 2.2202 | 2.2431 | 2.1802 | 2.2316 | 2.2316 | -0.023 (-1.02%) | 63,577,741 |
| 14 Jul 2014 | CNY | 2.1773 | 2.3088 | 2.1316 | 2.2545 | 2.2545 | +0.074 (+3.41%) | 99,658,637 |
| 11 Jul 2014 | CNY | 2.2859 | 2.3116 | 2.163 | 2.1802 | 2.1802 | -0.054 (-2.43%) | 109,520,610 |
| 10 Jul 2014 | CNY | 2.0602 | 2.2345 | 2.0373 | 2.2345 | 2.2345 | +0.203 (+9.99%) | 132,717,386 |
| 9 Jul 2014 | CNY | 2.0373 | 2.163 | 2.0259 | 2.0316 | 2.0316 | +0.023 (+1.14%) | 109,891,682 |
| 8 Jul 2014 | CNY | 1.9145 | 2.0088 | 1.903 | 2.0088 | 2.0088 | +0.112 (+5.88%) | 53,786,721 |
| 23 Jun 2014 | CNY | 1.883 | 1.9145 | 1.883 | 1.8973 | 1.8973 | +0.017 (+0.91%) | 11,618,175 |
| 20 Jun 2014 | CNY | 1.8459 | 1.8802 | 1.8459 | 1.8802 | 1.8802 | +0.04 (+2.17%) | 8,335,150 |
| 19 Jun 2014 | CNY | 1.8773 | 1.8945 | 1.8287 | 1.8402 | 1.8402 | -0.043 (-2.27%) | 7,861,550 |
| 18 Jun 2014 | CNY | 1.903 | 1.9173 | 1.8773 | 1.883 | 1.883 | -0.029 (-1.50%) | 9,463,777 |
| 17 Jun 2014 | CNY | 1.9459 | 1.9487 | 1.9059 | 1.9116 | 1.9116 | -0.037 (-1.90%) | 11,214,807 |
| 16 Jun 2014 | CNY | 1.9545 | 1.9716 | 1.9487 | 1.9487 | 1.9487 | -0.011 (-0.59%) | 9,007,763 |
| 13 Jun 2014 | CNY | 1.9316 | 1.9687 | 1.923 | 1.9602 | 1.9602 | +0.032 (+1.63%) | 12,464,310 |
| 12 Jun 2014 | CNY | 1.943 | 1.9545 | 1.9259 | 1.9287 | 1.9287 | -0.026 (-1.32%) | 7,365,437 |
| 11 Jun 2014 | CNY | 1.963 | 1.9659 | 1.9373 | 1.9545 | 1.9545 | -0.009 (-0.43%) | 6,706,192 |
| 10 Jun 2014 | CNY | 1.9259 | 1.9773 | 1.9259 | 1.963 | 1.963 | +0.037 (+1.93%) | 10,180,486 |
| 9 Jun 2014 | CNY | 1.943 | 1.9487 | 1.9202 | 1.9259 | 1.9259 | -0.023 (-1.17%) | 6,659,520 |
