| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | CNY | 8.52 | 8.56 | 8.38 | 8.52 | 8.52 | +0.02 (+0.24%) | 20,862,227 |
| 12 Sep 2014 | CNY | 8.45 | 8.51 | 8.37 | 8.5 | 8.5 | +0.03 (+0.35%) | 18,324,778 |
| 11 Sep 2014 | CNY | 8.58 | 8.73 | 8.45 | 8.47 | 8.47 | -0.13 (-1.51%) | 25,217,648 |
| 10 Sep 2014 | CNY | 8.72 | 8.74 | 8.52 | 8.6 | 8.6 | -0.19 (-2.16%) | 28,755,324 |
| 9 Sep 2014 | CNY | 8.59 | 8.9 | 8.59 | 8.79 | 8.79 | +0.2 (+2.33%) | 41,211,451 |
| 5 Sep 2014 | CNY | 8.51 | 8.79 | 8.44 | 8.59 | 8.59 | +0.04 (+0.47%) | 30,739,173 |
| 4 Sep 2014 | CNY | 8.65 | 8.67 | 8.48 | 8.55 | 8.55 | -0.19 (-2.17%) | 31,674,301 |
| 3 Sep 2014 | CNY | 8.68 | 8.94 | 8.55 | 8.74 | 8.74 | +0.07 (+0.81%) | 40,019,269 |
| 2 Sep 2014 | CNY | 8.71 | 8.77 | 8.47 | 8.67 | 8.67 | -0.04 (-0.46%) | 33,096,806 |
| 1 Sep 2014 | CNY | 8.85 | 8.85 | 8.59 | 8.71 | 8.71 | -0.07 (-0.80%) | 22,617,120 |
| 29 Aug 2014 | CNY | 8.35 | 8.84 | 8.34 | 8.78 | 8.78 | +0.33 (+3.91%) | 25,083,636 |
| 28 Aug 2014 | CNY | 8.29 | 8.53 | 8.17 | 8.45 | 8.45 | +0.17 (+2.05%) | 22,907,131 |
| 27 Aug 2014 | CNY | 8.52 | 8.58 | 8.27 | 8.28 | 8.28 | -0.32 (-3.72%) | 27,044,164 |
| 26 Aug 2014 | CNY | 8.59 | 8.76 | 8.42 | 8.6 | 8.6 | -0.08 (-0.92%) | 31,064,692 |
| 25 Aug 2014 | CNY | 8.79 | 8.98 | 8.65 | 8.68 | 8.68 | -0.17 (-1.92%) | 25,035,752 |
| 22 Aug 2014 | CNY | 8.46 | 8.87 | 8.42 | 8.85 | 8.85 | +0.36 (+4.24%) | 35,566,964 |
| 21 Aug 2014 | CNY | 8.54 | 8.56 | 8.35 | 8.49 | 8.49 | -0.07 (-0.82%) | 32,037,602 |
| 20 Aug 2014 | CNY | 9.08 | 9.08 | 8.52 | 8.56 | 8.56 | -0.5 (-5.52%) | 46,515,818 |
| 19 Aug 2014 | CNY | 9.08 | 9.19 | 8.84 | 9.06 | 9.06 | -0.07 (-0.77%) | 46,221,333 |
| 18 Aug 2014 | CNY | 8.6 | 9.25 | 8.51 | 9.13 | 9.13 | +0.53 (+6.16%) | 57,742,163 |
| 15 Aug 2014 | CNY | 8.15 | 8.78 | 8.15 | 8.6 | 8.6 | +0.51 (+6.30%) | 48,498,001 |
| 14 Aug 2014 | CNY | 8.2 | 8.52 | 8.02 | 8.09 | 8.09 | -0.26 (-3.11%) | 47,892,692 |
| 13 Aug 2014 | CNY | 7.77 | 8.42 | 7.65 | 8.35 | 8.35 | +0.49 (+6.23%) | 51,218,683 |
| 12 Aug 2014 | CNY | 7.7 | 8.22 | 7.7 | 7.86 | 7.86 | +0.33 (+4.38%) | 50,602,150 |
| 11 Aug 2014 | CNY | 7.38 | 7.6 | 7.35 | 7.53 | 7.53 | +0.12 (+1.62%) | 23,165,629 |
| 8 Aug 2014 | CNY | 7.39 | 7.47 | 7.21 | 7.41 | 7.41 | +0.04 (+0.54%) | 24,606,606 |
| 7 Aug 2014 | CNY | 7.48 | 7.53 | 7.36 | 7.37 | 7.37 | -0.13 (-1.73%) | 28,985,460 |
| 6 Aug 2014 | CNY | 7.32 | 7.75 | 7.27 | 7.5 | 7.5 | +0.15 (+2.04%) | 51,498,603 |
| 5 Aug 2014 | CNY | 7.33 | 7.47 | 7.22 | 7.35 | 7.35 | -0.02 (-0.27%) | 28,266,158 |
| 4 Aug 2014 | CNY | 6.99 | 7.47 | 6.98 | 7.37 | 7.37 | +0.36 (+5.14%) | 41,528,855 |
