| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 5.5714 | 5.7571 | 5.4571 | 5.6571 | 5.6571 | +0.036 (+0.64%) | 29,434,140 |
| 19 Sep 2014 | CNY | 5.55 | 5.6929 | 5.5071 | 5.6214 | 5.6214 | +0.05 (+0.90%) | 30,799,459 |
| 18 Sep 2014 | CNY | 5.4214 | 5.6 | 5.3714 | 5.5714 | 5.5714 | +0.121 (+2.23%) | 30,849,579 |
| 17 Sep 2014 | CNY | 5.3571 | 5.5286 | 5.3571 | 5.45 | 5.45 | +0.071 (+1.33%) | 26,038,637 |
| 16 Sep 2014 | CNY | 5.5429 | 5.6 | 5.3643 | 5.3786 | 5.3786 | -0.136 (-2.46%) | 40,043,827 |
| 15 Sep 2014 | CNY | 5.4929 | 5.6 | 5.4357 | 5.5143 | 5.5143 | +0.021 (+0.39%) | 23,494,613 |
| 12 Sep 2014 | CNY | 5.3429 | 5.5 | 5.3286 | 5.4929 | 5.4929 | +0.1 (+1.85%) | 19,666,725 |
| 11 Sep 2014 | CNY | 5.45 | 5.5714 | 5.3357 | 5.3929 | 5.3929 | -0.057 (-1.05%) | 27,624,769 |
| 10 Sep 2014 | CNY | 5.3429 | 5.6143 | 5.2714 | 5.45 | 5.45 | +0.136 (+2.55%) | 33,479,259 |
| 9 Sep 2014 | CNY | 5.2714 | 5.3714 | 5.2143 | 5.3143 | 5.3143 | +0.021 (+0.40%) | 19,985,882 |
| 5 Sep 2014 | CNY | 5.1857 | 5.3571 | 5.1643 | 5.2929 | 5.2929 | +0.093 (+1.79%) | 24,667,224 |
| 4 Sep 2014 | CNY | 5.0929 | 5.2429 | 5.0857 | 5.2 | 5.2 | +0.107 (+2.10%) | 19,440,660 |
| 3 Sep 2014 | CNY | 5.1286 | 5.1571 | 5.0643 | 5.0929 | 5.0929 | -0.007 (-0.14%) | 14,085,528 |
| 2 Sep 2014 | CNY | 5.0571 | 5.1071 | 5.0214 | 5.1 | 5.1 | +0.064 (+1.28%) | 10,587,088 |
| 1 Sep 2014 | CNY | 4.9643 | 5.0429 | 4.9643 | 5.0357 | 5.0357 | +0.071 (+1.44%) | 6,117,196 |
| 29 Aug 2014 | CNY | 4.9286 | 4.9714 | 4.8929 | 4.9643 | 4.9643 | +0.05 (+1.02%) | 6,229,031 |
| 28 Aug 2014 | CNY | 5.0643 | 5.0857 | 4.8714 | 4.9143 | 4.9143 | -0.164 (-3.24%) | 11,920,206 |
| 27 Aug 2014 | CNY | 5.0429 | 5.1857 | 5.0357 | 5.0786 | 5.0786 | +0.029 (+0.57%) | 8,294,795 |
| 26 Aug 2014 | CNY | 5.2214 | 5.2786 | 5.0071 | 5.05 | 5.05 | -0.171 (-3.28%) | 14,314,825 |
| 25 Aug 2014 | CNY | 5.2643 | 5.3071 | 5.1786 | 5.2214 | 5.2214 | -0.043 (-0.81%) | 11,236,729 |
| 22 Aug 2014 | CNY | 5.2571 | 5.3214 | 5.2286 | 5.2643 | 5.2643 | -0.014 (-0.27%) | 14,496,777 |
| 21 Aug 2014 | CNY | 5.2929 | 5.4643 | 5.1786 | 5.2786 | 5.2786 | -0.136 (-2.51%) | 35,955,813 |
| 20 Aug 2014 | CNY | 5.1143 | 5.4143 | 5.0714 | 5.4143 | 5.4143 | +0.293 (+5.72%) | 40,432,714 |
| 19 Aug 2014 | CNY | 5.0857 | 5.1429 | 5.0643 | 5.1214 | 5.1214 | +0.021 (+0.42%) | 12,047,105 |
| 18 Aug 2014 | CNY | 5.0929 | 5.1143 | 5.0286 | 5.1 | 5.1 | +0.014 (+0.28%) | 11,403,980 |
| 15 Aug 2014 | CNY | 5.05 | 5.0857 | 5.0286 | 5.0857 | 5.0857 | +0.036 (+0.71%) | 8,434,015 |
| 14 Aug 2014 | CNY | 5.0786 | 5.1071 | 5.0429 | 5.05 | 5.05 | -0.057 (-1.12%) | 10,034,364 |
| 13 Aug 2014 | CNY | 5.1429 | 5.1714 | 5.0286 | 5.1071 | 5.1071 | -0.036 (-0.70%) | 11,910,315 |
| 12 Aug 2014 | CNY | 5.1357 | 5.2071 | 5.0643 | 5.1429 | 5.1429 | +0.014 (+0.28%) | 14,297,046 |
| 11 Aug 2014 | CNY | 5.0429 | 5.1429 | 5.0071 | 5.1286 | 5.1286 | +0.086 (+1.70%) | 14,572,178 |
