| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 6.455 | 6.545 | 6.45 | 6.505 | 6.505 | +0.05 (+0.77%) | 8,154,884 |
| 18 Sep 2014 | CNY | 6.44 | 6.5 | 6.435 | 6.455 | 6.455 | -0.01 (-0.15%) | 8,802,208 |
| 17 Sep 2014 | CNY | 6.5 | 6.54 | 6.41 | 6.465 | 6.465 | -0.08 (-1.22%) | 12,676,166 |
| 16 Sep 2014 | CNY | 6.915 | 6.92 | 6.54 | 6.545 | 6.545 | -0.375 (-5.42%) | 26,636,566 |
| 15 Sep 2014 | CNY | 6.84 | 7.085 | 6.765 | 6.92 | 6.92 | +0.08 (+1.17%) | 42,563,884 |
| 12 Sep 2014 | CNY | 6.595 | 6.875 | 6.54 | 6.84 | 6.84 | +0.225 (+3.40%) | 20,264,834 |
| 11 Sep 2014 | CNY | 6.635 | 6.685 | 6.58 | 6.615 | 6.615 | -0.025 (-0.38%) | 12,635,560 |
| 10 Sep 2014 | CNY | 6.59 | 6.65 | 6.565 | 6.64 | 6.64 | +0.01 (+0.15%) | 8,131,428 |
| 9 Sep 2014 | CNY | 6.64 | 6.66 | 6.56 | 6.63 | 6.63 | +0.01 (+0.15%) | 8,735,478 |
| 5 Sep 2014 | CNY | 6.63 | 6.63 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 9,454,938 |
| 4 Sep 2014 | CNY | 6.61 | 6.635 | 6.56 | 6.62 | 6.62 | +0.01 (+0.15%) | 9,654,392 |
| 3 Sep 2014 | CNY | 6.615 | 6.66 | 6.59 | 6.61 | 6.61 | 0.0 (0.0%) | 9,812,826 |
| 2 Sep 2014 | CNY | 6.595 | 6.615 | 6.53 | 6.61 | 6.61 | +0.035 (+0.53%) | 9,051,444 |
| 1 Sep 2014 | CNY | 6.44 | 6.58 | 6.44 | 6.575 | 6.575 | +0.125 (+1.94%) | 9,927,072 |
| 29 Aug 2014 | CNY | 6.365 | 6.465 | 6.33 | 6.45 | 6.45 | +0.105 (+1.65%) | 6,103,654 |
| 28 Aug 2014 | CNY | 6.485 | 6.51 | 6.32 | 6.345 | 6.345 | -0.135 (-2.08%) | 6,479,294 |
| 27 Aug 2014 | CNY | 6.48 | 6.52 | 6.455 | 6.48 | 6.48 | -0.005 (-0.08%) | 6,549,136 |
| 26 Aug 2014 | CNY | 6.65 | 6.675 | 6.455 | 6.485 | 6.485 | -0.165 (-2.48%) | 12,158,382 |
| 25 Aug 2014 | CNY | 6.65 | 6.7 | 6.625 | 6.65 | 6.65 | -0.03 (-0.45%) | 8,053,620 |
| 22 Aug 2014 | CNY | 6.77 | 6.77 | 6.62 | 6.68 | 6.68 | -0.11 (-1.62%) | 16,654,598 |
| 21 Aug 2014 | CNY | 7 | 7 | 6.705 | 6.79 | 6.79 | -0.215 (-3.07%) | 21,767,926 |
| 20 Aug 2014 | CNY | 7.04 | 7.04 | 6.93 | 7.005 | 7.005 | +0.005 (+0.07%) | 12,753,764 |
| 19 Aug 2014 | CNY | 6.93 | 7.12 | 6.9 | 7 | 7 | +0.08 (+1.16%) | 20,075,552 |
| 18 Aug 2014 | CNY | 6.9 | 6.94 | 6.785 | 6.92 | 6.92 | +0.135 (+1.99%) | 20,479,068 |
| 15 Aug 2014 | CNY | 6.775 | 6.835 | 6.705 | 6.785 | 6.785 | +0.01 (+0.15%) | 13,473,700 |
| 14 Aug 2014 | CNY | 6.775 | 6.84 | 6.71 | 6.775 | 6.775 | 0.0 (0.0%) | 19,406,566 |
| 13 Aug 2014 | CNY | 6.765 | 6.78 | 6.605 | 6.775 | 6.775 | +0.01 (+0.15%) | 13,086,468 |
| 12 Aug 2014 | CNY | 6.75 | 6.775 | 6.69 | 6.765 | 6.765 | +0.015 (+0.22%) | 13,393,116 |
| 11 Aug 2014 | CNY | 6.745 | 6.77 | 6.67 | 6.75 | 6.75 | +0.035 (+0.52%) | 14,765,320 |
| 8 Aug 2014 | CNY | 6.65 | 6.75 | 6.6 | 6.715 | 6.715 | +0.085 (+1.28%) | 16,116,842 |
