| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 5.325 | 5.41 | 5.29 | 5.365 | 5.365 | +0.025 (+0.47%) | 6,290,738 |
| 18 Sep 2014 | CNY | 5.05 | 5.375 | 5.015 | 5.34 | 5.34 | +0.25 (+4.91%) | 10,659,238 |
| 17 Sep 2014 | CNY | 5.15 | 5.24 | 5 | 5.09 | 5.09 | -0.07 (-1.36%) | 9,602,536 |
| 16 Sep 2014 | CNY | 5.525 | 5.53 | 5.1 | 5.16 | 5.16 | -0.35 (-6.35%) | 17,920,304 |
| 15 Sep 2014 | CNY | 5.53 | 5.57 | 5.46 | 5.51 | 5.51 | -0.025 (-0.45%) | 7,054,592 |
| 12 Sep 2014 | CNY | 5.485 | 5.56 | 5.44 | 5.535 | 5.535 | +0.02 (+0.36%) | 5,604,000 |
| 11 Sep 2014 | CNY | 5.54 | 5.59 | 5.44 | 5.515 | 5.515 | -0.06 (-1.08%) | 9,298,762 |
| 10 Sep 2014 | CNY | 5.535 | 5.575 | 5.43 | 5.575 | 5.575 | +0.03 (+0.54%) | 9,346,518 |
| 9 Sep 2014 | CNY | 5.37 | 5.56 | 5.31 | 5.545 | 5.545 | +0.18 (+3.36%) | 10,515,950 |
| 5 Sep 2014 | CNY | 5.225 | 5.44 | 5.21 | 5.365 | 5.365 | +0.145 (+2.78%) | 10,502,038 |
| 4 Sep 2014 | CNY | 5.145 | 5.275 | 5.135 | 5.22 | 5.22 | +0.075 (+1.46%) | 10,738,814 |
| 3 Sep 2014 | CNY | 5.25 | 5.265 | 5.115 | 5.145 | 5.145 | -0.11 (-2.09%) | 16,286,994 |
| 2 Sep 2014 | CNY | 5.3 | 5.425 | 5.225 | 5.255 | 5.255 | -0.045 (-0.85%) | 14,873,794 |
| 1 Sep 2014 | CNY | 5.24 | 5.44 | 5.205 | 5.3 | 5.3 | +0.045 (+0.86%) | 10,826,134 |
| 29 Aug 2014 | CNY | 5.25 | 5.27 | 5.135 | 5.255 | 5.255 | +0.005 (+0.10%) | 6,324,890 |
| 28 Aug 2014 | CNY | 5.32 | 5.32 | 5.11 | 5.25 | 5.25 | -0.08 (-1.50%) | 11,648,388 |
| 27 Aug 2014 | CNY | 4.96 | 5.34 | 4.94 | 5.33 | 5.33 | +0.41 (+8.33%) | 20,845,730 |
| 26 Aug 2014 | CNY | 4.93 | 5.05 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 11,374,692 |
| 25 Aug 2014 | CNY | 4.875 | 5.08 | 4.845 | 4.93 | 4.93 | +0.095 (+1.96%) | 20,138,102 |
| 22 Aug 2014 | CNY | 4.74 | 4.86 | 4.74 | 4.835 | 4.835 | +0.09 (+1.90%) | 10,692,988 |
| 21 Aug 2014 | CNY | 4.63 | 4.745 | 4.63 | 4.745 | 4.745 | +0.1 (+2.15%) | 8,845,424 |
| 20 Aug 2014 | CNY | 4.65 | 4.675 | 4.61 | 4.645 | 4.645 | -0.02 (-0.43%) | 5,098,992 |
| 19 Aug 2014 | CNY | 4.675 | 4.69 | 4.59 | 4.665 | 4.665 | -0.01 (-0.21%) | 7,913,512 |
| 18 Aug 2014 | CNY | 4.52 | 4.695 | 4.51 | 4.675 | 4.675 | +0.155 (+3.43%) | 11,546,654 |
| 15 Aug 2014 | CNY | 4.425 | 4.52 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 5,885,786 |
| 14 Aug 2014 | CNY | 4.43 | 4.455 | 4.4 | 4.4 | 4.4 | -0.045 (-1.01%) | 3,961,474 |
| 13 Aug 2014 | CNY | 4.42 | 4.465 | 4.36 | 4.445 | 4.445 | +0.025 (+0.57%) | 4,678,654 |
| 12 Aug 2014 | CNY | 4.365 | 4.43 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 4,226,916 |
| 11 Aug 2014 | CNY | 4.285 | 4.38 | 4.285 | 4.38 | 4.38 | +0.105 (+2.46%) | 4,523,924 |
| 8 Aug 2014 | CNY | 4.295 | 4.37 | 4.275 | 4.275 | 4.275 | -0.055 (-1.27%) | 5,308,416 |
