| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2014 | CNY | 4.97 | 5.05 | 4.86 | 4.88 | 4.88 | -0.11 (-2.20%) | 6,459,400 |
| 25 Aug 2014 | CNY | 5.1 | 5.1 | 4.96 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,040,504 |
| 22 Aug 2014 | CNY | 5.09 | 5.1 | 5 | 5.07 | 5.07 | -0.02 (-0.39%) | 6,986,118 |
| 21 Aug 2014 | CNY | 5.01 | 5.12 | 4.98 | 5.09 | 5.09 | +0.09 (+1.80%) | 11,808,816 |
| 20 Aug 2014 | CNY | 4.93 | 5.09 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 14,219,872 |
| 19 Aug 2014 | CNY | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 9,314,799 |
| 18 Aug 2014 | CNY | 4.81 | 4.92 | 4.8 | 4.92 | 4.92 | +0.11 (+2.29%) | 9,395,494 |
| 15 Aug 2014 | CNY | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,580,108 |
| 14 Aug 2014 | CNY | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 7,174,364 |
| 13 Aug 2014 | CNY | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 8,540,563 |
| 12 Aug 2014 | CNY | 4.86 | 4.91 | 4.79 | 4.89 | 4.89 | +0.04 (+0.82%) | 8,939,374 |
| 11 Aug 2014 | CNY | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 8,386,239 |
| 8 Aug 2014 | CNY | 4.75 | 4.82 | 4.71 | 4.8 | 4.8 | +0.05 (+1.05%) | 6,611,485 |
| 7 Aug 2014 | CNY | 4.8 | 4.82 | 4.73 | 4.75 | 4.75 | -0.06 (-1.25%) | 5,780,596 |
| 6 Aug 2014 | CNY | 4.77 | 4.83 | 4.73 | 4.81 | 4.81 | +0.02 (+0.42%) | 7,975,658 |
| 5 Aug 2014 | CNY | 4.74 | 4.8 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 7,156,642 |
| 4 Aug 2014 | CNY | 4.71 | 4.83 | 4.71 | 4.78 | 4.78 | +0.07 (+1.49%) | 7,483,018 |
| 1 Aug 2014 | CNY | 4.8 | 4.83 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 8,802,033 |
| 31 Jul 2014 | CNY | 4.73 | 4.84 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 9,965,602 |
| 30 Jul 2014 | CNY | 4.77 | 4.81 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 10,698,436 |
| 29 Jul 2014 | CNY | 4.8 | 4.83 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 10,971,842 |
| 28 Jul 2014 | CNY | 4.77 | 4.91 | 4.71 | 4.79 | 4.79 | +0.04 (+0.84%) | 18,055,176 |
| 25 Jul 2014 | CNY | 4.73 | 4.83 | 4.68 | 4.75 | 4.75 | -0.13 (-2.66%) | 21,057,012 |
| 24 Jul 2014 | CNY | 4.7 | 5.25 | 4.66 | 4.88 | 4.88 | +0.11 (+2.31%) | 37,386,338 |
| 23 Jul 2014 | CNY | 4.97 | 4.97 | 4.67 | 4.77 | 4.77 | +0.25 (+5.53%) | 33,709,688 |
| 22 Jul 2014 | CNY | 4.36 | 4.63 | 4.34 | 4.52 | 4.52 | +0.16 (+3.67%) | 17,195,753 |
| 21 Jul 2014 | CNY | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 3,013,156 |
| 18 Jul 2014 | CNY | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 3,264,054 |
| 17 Jul 2014 | CNY | 4.42 | 4.43 | 4.33 | 4.38 | 4.38 | -0.06 (-1.35%) | 6,907,837 |
| 16 Jul 2014 | CNY | 4.49 | 4.65 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 25,613,220 |
