| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 4.0867 | 4.0933 | 3.96 | 4 | 4 | -0.087 (-2.12%) | 12,272,508 |
| 19 Sep 2014 | CNY | 3.9733 | 4.1 | 3.9467 | 4.0867 | 4.0867 | +0.107 (+2.68%) | 13,730,595 |
| 18 Sep 2014 | CNY | 4.0067 | 4.0867 | 3.9467 | 3.98 | 3.98 | -0.027 (-0.67%) | 17,459,044 |
| 17 Sep 2014 | CNY | 3.7667 | 4.0067 | 3.7533 | 4.0067 | 4.0067 | +0.247 (+6.56%) | 25,483,515 |
| 16 Sep 2014 | CNY | 3.9267 | 3.9467 | 3.7467 | 3.76 | 3.76 | -0.167 (-4.25%) | 15,784,000 |
| 15 Sep 2014 | CNY | 3.9 | 3.9467 | 3.86 | 3.9267 | 3.9267 | +0.033 (+0.86%) | 13,247,790 |
| 12 Sep 2014 | CNY | 3.76 | 3.8933 | 3.7333 | 3.8933 | 3.8933 | +0.12 (+3.18%) | 15,897,459 |
| 11 Sep 2014 | CNY | 3.7867 | 3.8533 | 3.72 | 3.7733 | 3.7733 | -0.013 (-0.35%) | 13,177,584 |
| 10 Sep 2014 | CNY | 3.7267 | 3.7933 | 3.6933 | 3.7867 | 3.7867 | +0.06 (+1.61%) | 11,390,476 |
| 9 Sep 2014 | CNY | 3.6867 | 3.7467 | 3.6667 | 3.7267 | 3.7267 | +0.04 (+1.08%) | 10,727,725 |
| 5 Sep 2014 | CNY | 3.6867 | 3.7067 | 3.6533 | 3.6867 | 3.6867 | 0.0 (0.0%) | 8,183,037 |
| 4 Sep 2014 | CNY | 3.6867 | 3.74 | 3.66 | 3.6867 | 3.6867 | 0.0 (0.0%) | 14,928,726 |
| 3 Sep 2014 | CNY | 3.6667 | 3.6933 | 3.6467 | 3.6867 | 3.6867 | +0.027 (+0.73%) | 12,344,253 |
| 2 Sep 2014 | CNY | 3.6267 | 3.7 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 15,823,233 |
| 1 Sep 2014 | CNY | 3.6267 | 3.6533 | 3.5933 | 3.6 | 3.6 | -0.013 (-0.37%) | 16,287,558 |
| 29 Aug 2014 | CNY | 3.5733 | 3.7333 | 3.5467 | 3.6133 | 3.6133 | +0.033 (+0.93%) | 16,154,367 |
| 28 Aug 2014 | CNY | 3.6267 | 3.6333 | 3.56 | 3.58 | 3.58 | -0.047 (-1.29%) | 6,857,854 |
| 27 Aug 2014 | CNY | 3.52 | 3.68 | 3.52 | 3.6267 | 3.6267 | +0.073 (+2.07%) | 13,329,885 |
| 26 Aug 2014 | CNY | 3.5933 | 3.6133 | 3.4667 | 3.5533 | 3.5533 | -0.033 (-0.93%) | 10,472,448 |
| 25 Aug 2014 | CNY | 3.6267 | 3.6267 | 3.5667 | 3.5867 | 3.5867 | -0.027 (-0.74%) | 4,692,841 |
| 22 Aug 2014 | CNY | 3.5667 | 3.6133 | 3.5467 | 3.6133 | 3.6133 | +0.053 (+1.50%) | 6,949,477 |
| 21 Aug 2014 | CNY | 3.6067 | 3.6067 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 7,300,747 |
| 20 Aug 2014 | CNY | 3.58 | 3.6267 | 3.5733 | 3.6 | 3.6 | +0.007 (+0.19%) | 6,868,665 |
| 19 Aug 2014 | CNY | 3.6 | 3.6333 | 3.58 | 3.5933 | 3.5933 | -0.027 (-0.74%) | 7,024,489 |
| 18 Aug 2014 | CNY | 3.5733 | 3.6333 | 3.5533 | 3.62 | 3.62 | +0.06 (+1.69%) | 9,655,645 |
| 15 Aug 2014 | CNY | 3.48 | 3.5867 | 3.4733 | 3.56 | 3.56 | +0.08 (+2.30%) | 11,743,195 |
| 14 Aug 2014 | CNY | 3.4867 | 3.5267 | 3.4667 | 3.48 | 3.48 | -0.02 (-0.57%) | 8,287,615 |
| 13 Aug 2014 | CNY | 3.4867 | 3.5067 | 3.4533 | 3.5 | 3.5 | 0.0 (0.0%) | 6,518,268 |
| 12 Aug 2014 | CNY | 3.4667 | 3.5067 | 3.4467 | 3.5 | 3.5 | +0.033 (+0.96%) | 7,351,111 |
| 11 Aug 2014 | CNY | 3.4333 | 3.4733 | 3.4267 | 3.4667 | 3.4667 | +0.033 (+0.97%) | 7,335,774 |
