| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2014 | CNY | 5.73 | 6.08 | 5.71 | 5.95 | 5.95 | +0.22 (+3.84%) | 39,859,537 |
| 22 Sep 2014 | CNY | 5.69 | 5.82 | 5.63 | 5.73 | 5.73 | +0.01 (+0.17%) | 27,860,935 |
| 19 Sep 2014 | CNY | 5.6 | 5.77 | 5.57 | 5.72 | 5.72 | +0.14 (+2.51%) | 30,986,472 |
| 18 Sep 2014 | CNY | 5.58 | 5.68 | 5.51 | 5.58 | 5.58 | -0.02 (-0.36%) | 18,722,648 |
| 17 Sep 2014 | CNY | 5.44 | 5.67 | 5.39 | 5.6 | 5.6 | +0.19 (+3.51%) | 29,461,087 |
| 16 Sep 2014 | CNY | 5.6 | 5.7 | 5.38 | 5.41 | 5.41 | -0.19 (-3.39%) | 29,739,442 |
| 15 Sep 2014 | CNY | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 17,481,599 |
| 12 Sep 2014 | CNY | 5.6 | 5.71 | 5.53 | 5.62 | 5.62 | 0.0 (0.0%) | 20,045,365 |
| 11 Sep 2014 | CNY | 5.51 | 5.65 | 5.48 | 5.62 | 5.62 | +0.09 (+1.63%) | 23,775,288 |
| 10 Sep 2014 | CNY | 5.55 | 5.7 | 5.47 | 5.53 | 5.53 | -0.06 (-1.07%) | 24,168,291 |
| 9 Sep 2014 | CNY | 5.48 | 5.6 | 5.42 | 5.59 | 5.59 | +0.13 (+2.38%) | 24,666,568 |
| 5 Sep 2014 | CNY | 5.39 | 5.5 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 22,226,560 |
| 4 Sep 2014 | CNY | 5.38 | 5.46 | 5.36 | 5.4 | 5.4 | +0.03 (+0.56%) | 18,916,838 |
| 3 Sep 2014 | CNY | 5.48 | 5.49 | 5.33 | 5.37 | 5.37 | -0.08 (-1.47%) | 25,853,207 |
| 2 Sep 2014 | CNY | 5.44 | 5.49 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 15,440,158 |
| 1 Sep 2014 | CNY | 5.42 | 5.44 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 10,022,745 |
| 29 Aug 2014 | CNY | 5.3 | 5.48 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 16,745,512 |
| 28 Aug 2014 | CNY | 5.28 | 5.34 | 5.19 | 5.29 | 5.29 | -0.01 (-0.19%) | 9,801,947 |
| 27 Aug 2014 | CNY | 5.28 | 5.35 | 5.23 | 5.3 | 5.3 | +0.03 (+0.57%) | 9,356,569 |
| 26 Aug 2014 | CNY | 5.35 | 5.41 | 5.26 | 5.27 | 5.27 | -0.16 (-2.95%) | 21,749,309 |
| 25 Aug 2014 | CNY | 5.51 | 5.64 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 34,447,779 |
| 22 Aug 2014 | CNY | 5.37 | 5.58 | 5.31 | 5.51 | 5.51 | +0.17 (+3.18%) | 34,964,764 |
| 21 Aug 2014 | CNY | 5.37 | 5.41 | 5.25 | 5.34 | 5.34 | -0.04 (-0.74%) | 25,665,227 |
| 20 Aug 2014 | CNY | 5.4 | 5.5 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 27,309,612 |
| 19 Aug 2014 | CNY | 5.41 | 5.55 | 5.36 | 5.45 | 5.45 | +0.01 (+0.18%) | 32,989,892 |
| 18 Aug 2014 | CNY | 5.32 | 5.52 | 5.23 | 5.44 | 5.44 | +0.13 (+2.45%) | 41,119,968 |
| 15 Aug 2014 | CNY | 5.18 | 5.44 | 5.1 | 5.31 | 5.31 | +0.15 (+2.91%) | 39,652,001 |
| 14 Aug 2014 | CNY | 5.04 | 5.27 | 4.97 | 5.16 | 5.16 | +0.12 (+2.38%) | 44,267,245 |
| 13 Aug 2014 | CNY | 4.95 | 5.07 | 4.93 | 5.04 | 5.04 | +0.09 (+1.82%) | 24,755,644 |
| 12 Aug 2014 | CNY | 4.92 | 4.95 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 12,637,380 |
