| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | +0.08 (+1.60%) | 8,920,164 |
| 26 Sep 2014 | CNY | 5 | 5.05 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 6,216,535 |
| 25 Sep 2014 | CNY | 4.95 | 5.09 | 4.94 | 5.03 | 5.03 | +0.06 (+1.21%) | 10,649,264 |
| 24 Sep 2014 | CNY | 4.96 | 5 | 4.91 | 4.97 | 4.97 | 0.0 (0.0%) | 12,013,623 |
| 23 Sep 2014 | CNY | 4.95 | 5.03 | 4.9 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,498,928 |
| 22 Sep 2014 | CNY | 5.06 | 5.11 | 4.92 | 4.96 | 4.96 | -0.15 (-2.94%) | 8,925,427 |
| 19 Sep 2014 | CNY | 5.17 | 5.18 | 5.05 | 5.11 | 5.11 | -0.05 (-0.97%) | 9,868,929 |
| 18 Sep 2014 | CNY | 4.95 | 5.18 | 4.93 | 5.16 | 5.16 | +0.15 (+2.99%) | 19,660,337 |
| 17 Sep 2014 | CNY | 4.9 | 5.03 | 4.78 | 5.01 | 5.01 | +0.14 (+2.87%) | 15,412,974 |
| 16 Sep 2014 | CNY | 5.08 | 5.13 | 4.8 | 4.87 | 4.87 | -0.2 (-3.94%) | 21,322,113 |
| 15 Sep 2014 | CNY | 4.92 | 5.1 | 4.9 | 5.07 | 5.07 | +0.15 (+3.05%) | 17,982,109 |
| 12 Sep 2014 | CNY | 4.77 | 4.97 | 4.71 | 4.92 | 4.92 | +0.15 (+3.14%) | 17,753,251 |
| 11 Sep 2014 | CNY | 4.73 | 5.02 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 22,147,390 |
| 10 Sep 2014 | CNY | 4.7 | 4.8 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 10,877,918 |
| 9 Sep 2014 | CNY | 4.64 | 4.74 | 4.61 | 4.73 | 4.73 | +0.09 (+1.94%) | 12,386,526 |
| 5 Sep 2014 | CNY | 4.64 | 4.65 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 8,397,216 |
| 4 Sep 2014 | CNY | 4.6 | 4.64 | 4.57 | 4.63 | 4.63 | +0.03 (+0.65%) | 11,345,657 |
| 3 Sep 2014 | CNY | 4.59 | 4.65 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 9,566,698 |
| 2 Sep 2014 | CNY | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,792,402 |
| 1 Sep 2014 | CNY | 4.44 | 4.58 | 4.43 | 4.57 | 4.57 | +0.13 (+2.93%) | 7,298,165 |
| 29 Aug 2014 | CNY | 4.41 | 4.46 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,302,230 |
| 28 Aug 2014 | CNY | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,197,204 |
| 27 Aug 2014 | CNY | 4.44 | 4.45 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 5,330,000 |
| 26 Aug 2014 | CNY | 4.65 | 4.65 | 4.4 | 4.42 | 4.42 | -0.22 (-4.74%) | 11,563,243 |
| 25 Aug 2014 | CNY | 4.6 | 4.67 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 9,108,250 |
| 22 Aug 2014 | CNY | 4.54 | 4.6 | 4.5 | 4.59 | 4.59 | +0.05 (+1.10%) | 9,760,218 |
| 21 Aug 2014 | CNY | 4.57 | 4.63 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 12,217,075 |
| 20 Aug 2014 | CNY | 4.57 | 4.69 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 13,875,059 |
| 19 Aug 2014 | CNY | 4.47 | 4.57 | 4.45 | 4.56 | 4.56 | +0.08 (+1.79%) | 16,675,594 |
| 18 Aug 2014 | CNY | 4.41 | 4.49 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 13,893,571 |
