| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 2.27 | 2.31 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 24,003,227 |
| 18 Sep 2014 | CNY | 2.24 | 2.32 | 2.19 | 2.28 | 2.28 | +0.04 (+1.79%) | 38,784,368 |
| 17 Sep 2014 | CNY | 2.22 | 2.26 | 2.15 | 2.24 | 2.24 | 0.0 (0.0%) | 42,925,546 |
| 16 Sep 2014 | CNY | 2.2 | 2.4 | 2.19 | 2.24 | 2.24 | +0.02 (+0.90%) | 84,434,878 |
| 15 Sep 2014 | CNY | 2.14 | 2.25 | 2.12 | 2.22 | 2.22 | +0.08 (+3.74%) | 55,915,894 |
| 12 Sep 2014 | CNY | 2.1 | 2.15 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 39,232,467 |
| 11 Sep 2014 | CNY | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -0.07 (-3.20%) | 86,285,220 |
| 10 Sep 2014 | CNY | 2.04 | 2.26 | 2.02 | 2.19 | 2.19 | +0.14 (+6.83%) | 131,558,360 |
| 9 Sep 2014 | CNY | 2.01 | 2.07 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 46,283,693 |
| 5 Sep 2014 | CNY | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 22,677,332 |
| 4 Sep 2014 | CNY | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | -0.04 (-1.94%) | 56,076,237 |
| 3 Sep 2014 | CNY | 1.93 | 2.11 | 1.92 | 2.06 | 2.06 | +0.14 (+7.29%) | 140,904,746 |
| 2 Sep 2014 | CNY | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 13,053,901 |
| 1 Sep 2014 | CNY | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 7,381,560 |
| 29 Aug 2014 | CNY | 1.87 | 1.92 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 13,375,293 |
| 28 Aug 2014 | CNY | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 9,802,808 |
| 27 Aug 2014 | CNY | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 8,096,518 |
| 26 Aug 2014 | CNY | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 16,436,117 |
| 25 Aug 2014 | CNY | 1.91 | 1.95 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 19,394,642 |
| 22 Aug 2014 | CNY | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 10,949,526 |
| 21 Aug 2014 | CNY | 1.94 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 15,438,612 |
| 20 Aug 2014 | CNY | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 13,940,789 |
| 19 Aug 2014 | CNY | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 24,735,241 |
| 18 Aug 2014 | CNY | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 15,111,867 |
| 15 Aug 2014 | CNY | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | +0.05 (+2.67%) | 28,451,374 |
| 14 Aug 2014 | CNY | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 14,576,517 |
| 13 Aug 2014 | CNY | 1.87 | 1.93 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 23,578,207 |
| 12 Aug 2014 | CNY | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 25,190,244 |
| 11 Aug 2014 | CNY | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 13,974,671 |
| 8 Aug 2014 | CNY | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 22,582,909 |
