| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 6.13 | 6.175 | 6.08 | 6.135 | 6.135 | +0.015 (+0.25%) | 9,830,442 |
| 26 Sep 2014 | CNY | 6.125 | 6.19 | 6.085 | 6.12 | 6.12 | 0.0 (0.0%) | 8,091,564 |
| 25 Sep 2014 | CNY | 6.17 | 6.25 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 10,947,534 |
| 24 Sep 2014 | CNY | 5.98 | 6.2 | 5.98 | 6.17 | 6.17 | +0.26 (+4.40%) | 14,377,724 |
| 23 Sep 2014 | CNY | 5.865 | 5.96 | 5.865 | 5.91 | 5.91 | +0.03 (+0.51%) | 7,790,616 |
| 22 Sep 2014 | CNY | 6.06 | 6.075 | 5.855 | 5.88 | 5.88 | -0.175 (-2.89%) | 13,179,302 |
| 19 Sep 2014 | CNY | 6.045 | 6.135 | 6.005 | 6.055 | 6.055 | +0.01 (+0.17%) | 6,337,168 |
| 18 Sep 2014 | CNY | 6.075 | 6.09 | 5.94 | 6.045 | 6.045 | -0.045 (-0.74%) | 6,222,570 |
| 17 Sep 2014 | CNY | 6.045 | 6.12 | 5.9 | 6.09 | 6.09 | +0.115 (+1.92%) | 9,641,060 |
| 16 Sep 2014 | CNY | 6.335 | 6.345 | 5.96 | 5.975 | 5.975 | -0.355 (-5.61%) | 14,068,136 |
| 15 Sep 2014 | CNY | 6.22 | 6.4 | 6.155 | 6.33 | 6.33 | +0.12 (+1.93%) | 13,683,250 |
| 12 Sep 2014 | CNY | 6.185 | 6.265 | 6.09 | 6.21 | 6.21 | -0.005 (-0.08%) | 9,489,978 |
| 11 Sep 2014 | CNY | 6.16 | 6.455 | 6.13 | 6.215 | 6.215 | +0.055 (+0.89%) | 20,824,846 |
| 10 Sep 2014 | CNY | 6.14 | 6.18 | 6.075 | 6.16 | 6.16 | +0.035 (+0.57%) | 11,396,000 |
| 9 Sep 2014 | CNY | 6.155 | 6.17 | 6.05 | 6.125 | 6.125 | -0.03 (-0.49%) | 12,038,574 |
| 5 Sep 2014 | CNY | 6.14 | 6.18 | 6.02 | 6.155 | 6.155 | +0.015 (+0.24%) | 13,453,516 |
| 4 Sep 2014 | CNY | 6.215 | 6.25 | 6.105 | 6.14 | 6.14 | -0.075 (-1.21%) | 15,724,776 |
| 3 Sep 2014 | CNY | 6.17 | 6.3 | 6.065 | 6.215 | 6.215 | +0.055 (+0.89%) | 23,699,518 |
| 2 Sep 2014 | CNY | 5.925 | 6.225 | 5.905 | 6.16 | 6.16 | +0.26 (+4.41%) | 36,768,406 |
| 1 Sep 2014 | CNY | 5.7 | 6.06 | 5.69 | 5.9 | 5.9 | +0.275 (+4.89%) | 29,364,304 |
| 29 Aug 2014 | CNY | 5.5 | 5.69 | 5.375 | 5.625 | 5.625 | +0.22 (+4.07%) | 8,071,150 |
| 28 Aug 2014 | CNY | 5.52 | 5.54 | 5.31 | 5.405 | 5.405 | -0.115 (-2.08%) | 5,669,874 |
| 27 Aug 2014 | CNY | 5.515 | 5.565 | 5.49 | 5.52 | 5.52 | -0.005 (-0.09%) | 6,115,008 |
| 26 Aug 2014 | CNY | 5.6 | 5.635 | 5.525 | 5.525 | 5.525 | -0.075 (-1.34%) | 6,046,150 |
| 25 Aug 2014 | CNY | 5.685 | 5.69 | 5.575 | 5.6 | 5.6 | -0.085 (-1.50%) | 7,133,332 |
| 22 Aug 2014 | CNY | 5.65 | 5.72 | 5.59 | 5.685 | 5.685 | +0.045 (+0.80%) | 9,306,194 |
| 21 Aug 2014 | CNY | 5.75 | 5.75 | 5.57 | 5.64 | 5.64 | -0.085 (-1.48%) | 11,112,758 |
| 20 Aug 2014 | CNY | 5.74 | 5.825 | 5.68 | 5.725 | 5.725 | -0.015 (-0.26%) | 12,114,698 |
| 19 Aug 2014 | CNY | 5.625 | 5.755 | 5.62 | 5.74 | 5.74 | +0.12 (+2.14%) | 17,411,216 |
| 18 Aug 2014 | CNY | 5.53 | 5.63 | 5.53 | 5.62 | 5.62 | +0.08 (+1.44%) | 9,927,394 |
