| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | CNY | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | +0.03 (+0.86%) | 812,500 |
| 22 Jul 2014 | CNY | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 67,000 |
| 21 Jul 2014 | CNY | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 12,500 |
| 18 Jul 2014 | CNY | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,192,000 |
| 17 Jul 2014 | CNY | 3.42 | 3.42 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 124,700 |
| 16 Jul 2014 | CNY | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 272,000 |
| 15 Jul 2014 | CNY | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | +0.01 (+0.29%) | 46,500 |
| 14 Jul 2014 | CNY | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 243,500 |
| 11 Jul 2014 | CNY | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 556,000 |
| 10 Jul 2014 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 70,000 |
| 9 Jul 2014 | CNY | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 612,000 |
| 8 Jul 2014 | CNY | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 176,000 |
| 7 Jul 2014 | CNY | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.01 (-0.29%) | 212,800 |
| 4 Jul 2014 | CNY | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 470,400 |
| 3 Jul 2014 | CNY | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 360,800 |
| 2 Jul 2014 | CNY | 3.4 | 3.41 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 181,000 |
| 1 Jul 2014 | CNY | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 30 Jun 2014 | CNY | 3.42 | 3.42 | 3.39 | 3.4 | 3.4 | +0.03 (+0.89%) | 752,600 |
| 27 Jun 2014 | CNY | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 407,600 |
| 26 Jun 2014 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.02 (+0.60%) | 0 |
| 25 Jun 2014 | CNY | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 352,000 |
| 24 Jun 2014 | CNY | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 381,000 |
| 23 Jun 2014 | CNY | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 453,800 |
| 20 Jun 2014 | CNY | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 500,600 |
| 19 Jun 2014 | CNY | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 146,600 |
| 18 Jun 2014 | CNY | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 186,500 |
| 17 Jun 2014 | CNY | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 572,700 |
| 16 Jun 2014 | CNY | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,261,100 |
| 13 Jun 2014 | CNY | 3.4 | 3.45 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 280,000 |
| 12 Jun 2014 | CNY | 3.4 | 3.4 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 70,000 |
