| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2014 | CNY | 5.8667 | 5.881 | 5.7857 | 5.8667 | 5.8667 | +0.057 (+0.98%) | 2,725,854 |
| 17 Oct 2014 | CNY | 5.8476 | 5.8476 | 5.6429 | 5.8095 | 5.8095 | -0.029 (-0.49%) | 5,007,019 |
| 16 Oct 2014 | CNY | 5.981 | 6.0191 | 5.8 | 5.8381 | 5.8381 | -0.181 (-3.01%) | 4,674,690 |
| 15 Oct 2014 | CNY | 5.9524 | 6.0238 | 5.8857 | 6.0191 | 6.0191 | +0.062 (+1.04%) | 5,959,814 |
| 14 Oct 2014 | CNY | 6.0191 | 6.1905 | 5.9095 | 5.9571 | 5.9571 | -0.062 (-1.03%) | 7,914,960 |
| 13 Oct 2014 | CNY | 5.8524 | 6.0191 | 5.6476 | 6.0191 | 6.0191 | +0.172 (+2.93%) | 6,826,858 |
| 10 Oct 2014 | CNY | 5.9429 | 5.9429 | 5.8 | 5.8476 | 5.8476 | -0.105 (-1.76%) | 7,440,306 |
| 9 Oct 2014 | CNY | 5.7571 | 5.9524 | 5.7286 | 5.9524 | 5.9524 | +0.2 (+3.48%) | 11,213,592 |
| 8 Oct 2014 | CNY | 5.6286 | 5.8286 | 5.6048 | 5.7524 | 5.7524 | +0.171 (+3.07%) | 12,419,458 |
| 30 Sep 2014 | CNY | 5.5619 | 5.581 | 5.5238 | 5.581 | 5.581 | +0.033 (+0.60%) | 4,120,363 |
| 29 Sep 2014 | CNY | 5.4381 | 5.5524 | 5.4381 | 5.5476 | 5.5476 | +0.114 (+2.10%) | 5,698,314 |
| 26 Sep 2014 | CNY | 5.4333 | 5.4667 | 5.3857 | 5.4333 | 5.4333 | -0.033 (-0.61%) | 3,059,655 |
| 25 Sep 2014 | CNY | 5.5238 | 5.5429 | 5.4381 | 5.4667 | 5.4667 | -0.052 (-0.95%) | 4,225,998 |
| 24 Sep 2014 | CNY | 5.4238 | 5.5476 | 5.3905 | 5.5191 | 5.5191 | +0.11 (+2.03%) | 5,053,536 |
| 23 Sep 2014 | CNY | 5.3619 | 5.4429 | 5.3381 | 5.4095 | 5.4095 | +0.038 (+0.71%) | 2,663,379 |
| 22 Sep 2014 | CNY | 5.4714 | 5.4714 | 5.3095 | 5.3714 | 5.3714 | -0.105 (-1.91%) | 2,714,275 |
| 19 Sep 2014 | CNY | 5.3952 | 5.4857 | 5.3762 | 5.4762 | 5.4762 | +0.076 (+1.41%) | 3,245,904 |
| 18 Sep 2014 | CNY | 5.3238 | 5.4333 | 5.2857 | 5.4 | 5.4 | +0.09 (+1.70%) | 3,462,024 |
| 17 Sep 2014 | CNY | 5.3476 | 5.3952 | 5.2286 | 5.3095 | 5.3095 | -0.048 (-0.89%) | 5,495,674 |
| 16 Sep 2014 | CNY | 5.6191 | 5.6191 | 5.3333 | 5.3571 | 5.3571 | -0.272 (-4.82%) | 7,898,625 |
| 15 Sep 2014 | CNY | 5.5095 | 5.6429 | 5.4619 | 5.6286 | 5.6286 | +0.124 (+2.25%) | 7,358,883 |
| 12 Sep 2014 | CNY | 5.4714 | 5.5095 | 5.4238 | 5.5048 | 5.5048 | +0.062 (+1.14%) | 3,802,801 |
| 11 Sep 2014 | CNY | 5.5381 | 5.5857 | 5.4286 | 5.4429 | 5.4429 | -0.105 (-1.89%) | 6,595,501 |
| 10 Sep 2014 | CNY | 5.4857 | 5.5619 | 5.4381 | 5.5476 | 5.5476 | +0.029 (+0.52%) | 4,574,457 |
| 9 Sep 2014 | CNY | 5.5571 | 5.6191 | 5.5 | 5.5191 | 5.5191 | -0.043 (-0.77%) | 5,624,539 |
| 5 Sep 2014 | CNY | 5.5286 | 5.7 | 5.5238 | 5.5619 | 5.5619 | +0.181 (+3.36%) | 13,067,218 |
| 4 Sep 2014 | CNY | 5.3238 | 5.4048 | 5.2905 | 5.381 | 5.381 | +0.057 (+1.07%) | 4,689,583 |
| 3 Sep 2014 | CNY | 5.3238 | 5.3571 | 5.3 | 5.3238 | 5.3238 | 0.0 (0.0%) | 4,225,435 |
| 2 Sep 2014 | CNY | 5.2571 | 5.3238 | 5.2524 | 5.3238 | 5.3238 | +0.081 (+1.54%) | 3,284,238 |
| 1 Sep 2014 | CNY | 5.2191 | 5.2714 | 5.1905 | 5.2429 | 5.2429 | +0.024 (+0.46%) | 3,081,376 |
