| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 5.175 | 5.2 | 5.0333 | 5.0417 | 5.0417 | -0.142 (-2.73%) | 11,510,095 |
| 19 Sep 2014 | CNY | 5.1583 | 5.2167 | 5.1 | 5.1833 | 5.1833 | 0.0 (0.0%) | 10,380,883 |
| 18 Sep 2014 | CNY | 5.2333 | 5.375 | 5.1417 | 5.1833 | 5.1833 | -0.025 (-0.48%) | 20,019,640 |
| 17 Sep 2014 | CNY | 4.9667 | 5.2333 | 4.9083 | 5.2083 | 5.2083 | +0.225 (+4.52%) | 19,692,441 |
| 16 Sep 2014 | CNY | 5.225 | 5.225 | 4.975 | 4.9833 | 4.9833 | -0.25 (-4.78%) | 20,524,147 |
| 15 Sep 2014 | CNY | 5.1667 | 5.2417 | 5.1333 | 5.2333 | 5.2333 | +0.017 (+0.32%) | 16,318,196 |
| 12 Sep 2014 | CNY | 5.1917 | 5.25 | 5.1083 | 5.2167 | 5.2167 | +0.033 (+0.64%) | 16,792,225 |
| 11 Sep 2014 | CNY | 5.0167 | 5.5 | 4.9833 | 5.1833 | 5.1833 | +0.183 (+3.67%) | 40,026,775 |
| 10 Sep 2014 | CNY | 4.95 | 5.0083 | 4.8833 | 5 | 5 | +0.033 (+0.67%) | 17,419,296 |
| 9 Sep 2014 | CNY | 4.7167 | 5.0917 | 4.6833 | 4.9667 | 4.9667 | +0.258 (+5.49%) | 30,448,536 |
| 5 Sep 2014 | CNY | 4.7083 | 4.7083 | 4.6667 | 4.7083 | 4.7083 | +0.008 (+0.18%) | 9,115,480 |
| 4 Sep 2014 | CNY | 4.6167 | 4.7333 | 4.6 | 4.7 | 4.7 | +0.083 (+1.80%) | 17,173,486 |
| 3 Sep 2014 | CNY | 4.6 | 4.6333 | 4.5833 | 4.6167 | 4.6167 | +0.017 (+0.36%) | 9,391,818 |
| 2 Sep 2014 | CNY | 4.55 | 4.6 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 8,962,642 |
| 1 Sep 2014 | CNY | 4.5 | 4.5583 | 4.4833 | 4.55 | 4.55 | +0.058 (+1.30%) | 6,894,096 |
| 29 Aug 2014 | CNY | 4.4417 | 4.5 | 4.4417 | 4.4917 | 4.4917 | +0.033 (+0.75%) | 4,540,104 |
| 28 Aug 2014 | CNY | 4.5083 | 4.5167 | 4.4583 | 4.4583 | 4.4583 | -0.042 (-0.93%) | 5,767,722 |
| 27 Aug 2014 | CNY | 4.475 | 4.5083 | 4.4667 | 4.5 | 4.5 | +0.008 (+0.18%) | 5,500,568 |
| 26 Aug 2014 | CNY | 4.6333 | 4.6583 | 4.4417 | 4.4917 | 4.4917 | -0.167 (-3.58%) | 15,654,542 |
| 25 Aug 2014 | CNY | 4.6667 | 4.7 | 4.625 | 4.6583 | 4.6583 | -0.017 (-0.36%) | 8,810,259 |
| 22 Aug 2014 | CNY | 4.6417 | 4.6833 | 4.6083 | 4.675 | 4.675 | +0.017 (+0.36%) | 8,059,850 |
| 21 Aug 2014 | CNY | 4.6833 | 4.7417 | 4.6083 | 4.6583 | 4.6583 | -0.025 (-0.53%) | 9,916,407 |
| 20 Aug 2014 | CNY | 4.7083 | 4.7167 | 4.6667 | 4.6833 | 4.6833 | -0.033 (-0.71%) | 9,006,901 |
| 19 Aug 2014 | CNY | 4.6833 | 4.725 | 4.6417 | 4.7167 | 4.7167 | -0.017 (-0.35%) | 13,757,911 |
| 18 Aug 2014 | CNY | 4.675 | 4.7417 | 4.65 | 4.7333 | 4.7333 | +0.075 (+1.61%) | 10,925,142 |
| 15 Aug 2014 | CNY | 4.6167 | 4.675 | 4.5917 | 4.6583 | 4.6583 | +0.042 (+0.90%) | 7,831,566 |
| 14 Aug 2014 | CNY | 4.675 | 4.675 | 4.6167 | 4.6167 | 4.6167 | -0.05 (-1.07%) | 8,644,389 |
| 13 Aug 2014 | CNY | 4.6333 | 4.6833 | 4.5917 | 4.6667 | 4.6667 | +0.042 (+0.90%) | 9,829,705 |
| 12 Aug 2014 | CNY | 4.6417 | 4.6917 | 4.6167 | 4.625 | 4.625 | -0.025 (-0.54%) | 7,790,326 |
| 11 Aug 2014 | CNY | 4.6333 | 4.6917 | 4.6083 | 4.65 | 4.65 | +0.033 (+0.72%) | 9,812,578 |
