| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 8.96 | 8.98 | 8.84 | 8.92 | 8.92 | -0.03 (-0.34%) | 3,357,130 |
| 26 Sep 2014 | CNY | 8.9 | 8.97 | 8.77 | 8.95 | 8.95 | -0.02 (-0.22%) | 4,574,296 |
| 25 Sep 2014 | CNY | 8.9 | 9.12 | 8.86 | 8.97 | 8.97 | +0.04 (+0.45%) | 5,590,459 |
| 24 Sep 2014 | CNY | 9.11 | 9.11 | 8.77 | 8.93 | 8.93 | -0.17 (-1.87%) | 8,157,033 |
| 23 Sep 2014 | CNY | 8.75 | 9.18 | 8.7 | 9.1 | 9.1 | +0.38 (+4.36%) | 8,326,374 |
| 22 Sep 2014 | CNY | 8.76 | 8.79 | 8.52 | 8.72 | 8.72 | -0.12 (-1.36%) | 3,452,964 |
| 19 Sep 2014 | CNY | 8.75 | 8.94 | 8.5 | 8.84 | 8.84 | +0.23 (+2.67%) | 4,101,663 |
| 18 Sep 2014 | CNY | 8.58 | 8.67 | 8.42 | 8.61 | 8.61 | +0.11 (+1.29%) | 2,487,307 |
| 17 Sep 2014 | CNY | 8.36 | 8.58 | 8.31 | 8.5 | 8.5 | +0.13 (+1.55%) | 3,098,225 |
| 16 Sep 2014 | CNY | 8.93 | 8.98 | 8.35 | 8.37 | 8.37 | -0.59 (-6.58%) | 5,709,218 |
| 15 Sep 2014 | CNY | 8.98 | 9.09 | 8.84 | 8.96 | 8.96 | -0.06 (-0.67%) | 3,858,454 |
| 12 Sep 2014 | CNY | 8.51 | 9.14 | 8.51 | 9.02 | 9.02 | +0.47 (+5.50%) | 6,372,742 |
| 11 Sep 2014 | CNY | 8.48 | 8.79 | 8.45 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,849,171 |
| 10 Sep 2014 | CNY | 8.4 | 8.63 | 8.31 | 8.52 | 8.52 | +0.13 (+1.55%) | 3,821,224 |
| 9 Sep 2014 | CNY | 8.4 | 8.4 | 8.25 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,942,870 |
| 5 Sep 2014 | CNY | 8.32 | 8.69 | 8.3 | 8.45 | 8.45 | +0.14 (+1.68%) | 4,192,902 |
| 4 Sep 2014 | CNY | 8.28 | 8.34 | 8.1 | 8.31 | 8.31 | +0.01 (+0.12%) | 4,336,878 |
| 3 Sep 2014 | CNY | 8.41 | 8.44 | 8.25 | 8.3 | 8.3 | -0.12 (-1.43%) | 4,100,326 |
| 2 Sep 2014 | CNY | 8.38 | 8.47 | 8.26 | 8.42 | 8.42 | +0.02 (+0.24%) | 3,703,436 |
| 1 Sep 2014 | CNY | 8.27 | 8.42 | 8.13 | 8.4 | 8.4 | +0.13 (+1.57%) | 2,731,122 |
| 29 Aug 2014 | CNY | 7.73 | 8.28 | 7.73 | 8.27 | 8.27 | +0.5 (+6.44%) | 3,657,683 |
| 28 Aug 2014 | CNY | 8.01 | 8.25 | 7.65 | 7.77 | 7.77 | -0.28 (-3.48%) | 4,414,788 |
| 27 Aug 2014 | CNY | 7.94 | 8.21 | 7.89 | 8.05 | 8.05 | +0.11 (+1.39%) | 3,567,220 |
| 26 Aug 2014 | CNY | 8.22 | 8.33 | 7.88 | 7.94 | 7.94 | -0.28 (-3.41%) | 4,086,472 |
| 25 Aug 2014 | CNY | 8.55 | 8.63 | 8.16 | 8.22 | 8.22 | -0.32 (-3.75%) | 4,002,839 |
| 22 Aug 2014 | CNY | 8.58 | 8.8 | 8.31 | 8.54 | 8.54 | -0.12 (-1.39%) | 4,579,169 |
| 21 Aug 2014 | CNY | 8.73 | 8.77 | 8.43 | 8.66 | 8.66 | -0.01 (-0.12%) | 3,763,580 |
| 20 Aug 2014 | CNY | 8.36 | 8.86 | 8.25 | 8.67 | 8.67 | +0.31 (+3.71%) | 7,850,995 |
| 19 Aug 2014 | CNY | 7.96 | 8.39 | 7.9 | 8.36 | 8.36 | +0.38 (+4.76%) | 6,474,040 |
| 18 Aug 2014 | CNY | 8.05 | 8.2 | 7.8 | 7.98 | 7.98 | -0.06 (-0.75%) | 4,583,668 |
