| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 4.76 | 4.9 | 4.75 | 4.9 | 4.9 | +0.15 (+3.16%) | 22,799,801 |
| 26 Sep 2014 | CNY | 4.74 | 4.76 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 10,611,137 |
| 25 Sep 2014 | CNY | 4.7 | 4.79 | 4.7 | 4.73 | 4.73 | +0.04 (+0.85%) | 16,253,276 |
| 24 Sep 2014 | CNY | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 11,320,827 |
| 23 Sep 2014 | CNY | 4.59 | 4.66 | 4.57 | 4.64 | 4.64 | +0.05 (+1.09%) | 11,258,790 |
| 22 Sep 2014 | CNY | 4.72 | 4.72 | 4.56 | 4.59 | 4.59 | -0.16 (-3.37%) | 19,243,372 |
| 19 Sep 2014 | CNY | 4.75 | 4.79 | 4.67 | 4.75 | 4.75 | -0.04 (-0.84%) | 15,205,469 |
| 18 Sep 2014 | CNY | 4.73 | 4.8 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 12,634,088 |
| 17 Sep 2014 | CNY | 4.78 | 4.8 | 4.61 | 4.75 | 4.75 | -0.07 (-1.45%) | 20,209,400 |
| 16 Sep 2014 | CNY | 4.9 | 5.04 | 4.81 | 4.82 | 4.82 | -0.07 (-1.43%) | 37,511,417 |
| 15 Sep 2014 | CNY | 4.87 | 4.94 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 23,017,853 |
| 12 Sep 2014 | CNY | 4.85 | 4.88 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 14,563,330 |
| 11 Sep 2014 | CNY | 4.82 | 4.91 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 23,495,262 |
| 10 Sep 2014 | CNY | 4.9 | 4.9 | 4.78 | 4.84 | 4.84 | -0.08 (-1.63%) | 23,882,887 |
| 9 Sep 2014 | CNY | 4.97 | 4.97 | 4.84 | 4.92 | 4.92 | -0.05 (-1.01%) | 22,821,493 |
| 5 Sep 2014 | CNY | 4.86 | 5.05 | 4.79 | 4.97 | 4.97 | +0.12 (+2.47%) | 40,354,212 |
| 4 Sep 2014 | CNY | 4.8 | 4.86 | 4.75 | 4.85 | 4.85 | +0.06 (+1.25%) | 24,750,533 |
| 3 Sep 2014 | CNY | 4.85 | 4.88 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 33,580,584 |
| 2 Sep 2014 | CNY | 4.85 | 4.95 | 4.73 | 4.85 | 4.85 | -0.02 (-0.41%) | 38,398,161 |
| 1 Sep 2014 | CNY | 4.58 | 4.97 | 4.53 | 4.87 | 4.87 | +0.25 (+5.41%) | 41,068,197 |
| 29 Aug 2014 | CNY | 4.63 | 4.63 | 4.5 | 4.62 | 4.62 | -0.07 (-1.49%) | 33,149,214 |
| 28 Aug 2014 | CNY | 5.14 | 5.14 | 4.69 | 4.69 | 4.69 | -0.52 (-9.98%) | 67,219,598 |
| 27 Aug 2014 | CNY | 4.7 | 5.21 | 4.63 | 5.21 | 5.21 | +0.47 (+9.92%) | 115,196,184 |
| 26 Aug 2014 | CNY | 4.29 | 4.74 | 4.27 | 4.74 | 4.74 | +0.43 (+9.98%) | 97,874,278 |
| 25 Aug 2014 | CNY | 4.18 | 4.38 | 4.14 | 4.31 | 4.31 | +0.13 (+3.11%) | 31,963,444 |
| 22 Aug 2014 | CNY | 4.13 | 4.21 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,809,192 |
| 21 Aug 2014 | CNY | 4.23 | 4.23 | 4.1 | 4.15 | 4.15 | -0.08 (-1.89%) | 16,378,770 |
| 20 Aug 2014 | CNY | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 13,031,291 |
| 19 Aug 2014 | CNY | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -0.06 (-1.40%) | 19,063,295 |
| 18 Aug 2014 | CNY | 4.3 | 4.33 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 18,896,256 |
