| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 5.7 | 5.94 | 5.68 | 5.82 | 5.82 | -0.1 (-1.69%) | 76,542,680 |
| 18 Sep 2014 | CNY | 5.45 | 5.94 | 5.42 | 5.92 | 5.92 | +0.52 (+9.63%) | 135,794,513 |
| 17 Sep 2014 | CNY | 5.28 | 5.55 | 5.18 | 5.4 | 5.4 | +0.16 (+3.05%) | 49,072,115 |
| 16 Sep 2014 | CNY | 5.5 | 5.55 | 5.22 | 5.24 | 5.24 | -0.26 (-4.73%) | 46,027,617 |
| 15 Sep 2014 | CNY | 5.3 | 5.67 | 5.27 | 5.5 | 5.5 | +0.2 (+3.77%) | 57,135,834 |
| 12 Sep 2014 | CNY | 5.24 | 5.32 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 19,319,123 |
| 11 Sep 2014 | CNY | 5.33 | 5.43 | 5.23 | 5.26 | 5.26 | -0.1 (-1.87%) | 38,101,000 |
| 10 Sep 2014 | CNY | 5.38 | 5.5 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 36,902,764 |
| 9 Sep 2014 | CNY | 5.22 | 5.49 | 5.2 | 5.45 | 5.45 | +0.22 (+4.21%) | 72,820,687 |
| 5 Sep 2014 | CNY | 5.35 | 5.35 | 5.21 | 5.23 | 5.23 | -0.14 (-2.61%) | 75,046,221 |
| 4 Sep 2014 | CNY | 4.88 | 5.37 | 4.83 | 5.37 | 5.37 | +0.49 (+10.04%) | 89,086,184 |
| 3 Sep 2014 | CNY | 4.86 | 4.95 | 4.84 | 4.88 | 4.88 | +0.05 (+1.04%) | 24,398,756 |
| 2 Sep 2014 | CNY | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | +0.06 (+1.26%) | 15,880,623 |
| 1 Sep 2014 | CNY | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | +0.09 (+1.92%) | 9,437,051 |
| 29 Aug 2014 | CNY | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 6,496,058 |
| 28 Aug 2014 | CNY | 4.72 | 4.74 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 11,054,979 |
| 27 Aug 2014 | CNY | 4.69 | 4.8 | 4.65 | 4.72 | 4.72 | +0.02 (+0.43%) | 13,618,475 |
| 26 Aug 2014 | CNY | 4.81 | 4.89 | 4.67 | 4.7 | 4.7 | -0.13 (-2.69%) | 18,717,238 |
| 25 Aug 2014 | CNY | 4.91 | 4.92 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 16,846,161 |
| 22 Aug 2014 | CNY | 4.94 | 4.97 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 22,774,985 |
| 21 Aug 2014 | CNY | 5.05 | 5.05 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 38,706,427 |
| 20 Aug 2014 | CNY | 4.86 | 5.24 | 4.82 | 5.1 | 5.1 | +0.24 (+4.94%) | 88,114,312 |
| 19 Aug 2014 | CNY | 4.84 | 4.88 | 4.75 | 4.86 | 4.86 | +0.02 (+0.41%) | 22,655,107 |
| 18 Aug 2014 | CNY | 4.8 | 4.86 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 20,129,025 |
| 15 Aug 2014 | CNY | 4.76 | 4.83 | 4.72 | 4.8 | 4.8 | +0.01 (+0.21%) | 20,697,317 |
| 14 Aug 2014 | CNY | 4.73 | 4.91 | 4.73 | 4.79 | 4.79 | 0.0 (0.0%) | 26,604,310 |
| 13 Aug 2014 | CNY | 4.83 | 4.87 | 4.77 | 4.79 | 4.79 | -0.06 (-1.24%) | 20,220,887 |
| 12 Aug 2014 | CNY | 4.83 | 4.89 | 4.77 | 4.85 | 4.85 | +0.01 (+0.21%) | 28,758,337 |
| 11 Aug 2014 | CNY | 4.83 | 4.84 | 4.71 | 4.84 | 4.84 | +0.02 (+0.41%) | 28,484,219 |
| 8 Aug 2014 | CNY | 4.86 | 4.89 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 17,614,099 |
