| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 5.355 | 5.37 | 5.29 | 5.33 | 5.33 | -0.015 (-0.28%) | 49,722,744 |
| 26 Sep 2014 | CNY | 5.335 | 5.355 | 5.28 | 5.345 | 5.345 | -0.01 (-0.19%) | 32,772,876 |
| 25 Sep 2014 | CNY | 5.445 | 5.47 | 5.33 | 5.355 | 5.355 | -0.085 (-1.56%) | 62,022,230 |
| 24 Sep 2014 | CNY | 5.4 | 5.46 | 5.355 | 5.44 | 5.44 | +0.025 (+0.46%) | 60,411,056 |
| 23 Sep 2014 | CNY | 5.345 | 5.44 | 5.345 | 5.415 | 5.415 | +0.105 (+1.98%) | 61,306,964 |
| 22 Sep 2014 | CNY | 5.38 | 5.38 | 5.265 | 5.31 | 5.31 | -0.08 (-1.48%) | 40,953,122 |
| 19 Sep 2014 | CNY | 5.345 | 5.415 | 5.33 | 5.39 | 5.39 | +0.055 (+1.03%) | 51,143,498 |
| 18 Sep 2014 | CNY | 5.38 | 5.455 | 5.315 | 5.335 | 5.335 | -0.085 (-1.57%) | 62,075,860 |
| 17 Sep 2014 | CNY | 5.29 | 5.425 | 5.23 | 5.42 | 5.42 | +0.22 (+4.23%) | 92,688,708 |
| 16 Sep 2014 | CNY | 5.295 | 5.395 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 60,012,636 |
| 15 Sep 2014 | CNY | 5.37 | 5.37 | 5.25 | 5.31 | 5.31 | -0.03 (-0.56%) | 42,695,434 |
| 12 Sep 2014 | CNY | 5.34 | 5.39 | 5.25 | 5.34 | 5.34 | -0.065 (-1.20%) | 66,516,280 |
| 11 Sep 2014 | CNY | 5.24 | 5.6 | 5.22 | 5.405 | 5.405 | +0.16 (+3.05%) | 95,492,566 |
| 10 Sep 2014 | CNY | 5.28 | 5.28 | 5.18 | 5.245 | 5.245 | -0.045 (-0.85%) | 39,704,926 |
| 9 Sep 2014 | CNY | 5.405 | 5.405 | 5.26 | 5.29 | 5.29 | -0.095 (-1.76%) | 45,488,806 |
| 5 Sep 2014 | CNY | 5.515 | 5.52 | 5.34 | 5.385 | 5.385 | -0.055 (-1.01%) | 52,113,050 |
| 4 Sep 2014 | CNY | 5.4 | 5.53 | 5.38 | 5.44 | 5.44 | +0.095 (+1.78%) | 72,163,348 |
| 3 Sep 2014 | CNY | 5.28 | 5.36 | 5.25 | 5.345 | 5.345 | +0.05 (+0.94%) | 49,867,436 |
| 2 Sep 2014 | CNY | 5.185 | 5.325 | 5.185 | 5.295 | 5.295 | +0.12 (+2.32%) | 55,023,078 |
| 1 Sep 2014 | CNY | 5.12 | 5.205 | 5.075 | 5.175 | 5.175 | +0.055 (+1.07%) | 22,597,346 |
| 29 Aug 2014 | CNY | 5.11 | 5.125 | 5.075 | 5.12 | 5.12 | +0.035 (+0.69%) | 16,377,798 |
| 28 Aug 2014 | CNY | 5.06 | 5.13 | 5.04 | 5.085 | 5.085 | +0.02 (+0.39%) | 20,590,772 |
| 27 Aug 2014 | CNY | 5.035 | 5.125 | 5.025 | 5.065 | 5.065 | +0.03 (+0.60%) | 22,439,580 |
| 26 Aug 2014 | CNY | 5.145 | 5.165 | 5.005 | 5.035 | 5.035 | -0.12 (-2.33%) | 45,137,366 |
| 25 Aug 2014 | CNY | 5.25 | 5.25 | 5.145 | 5.155 | 5.155 | -0.095 (-1.81%) | 30,417,588 |
| 22 Aug 2014 | CNY | 5.205 | 5.285 | 5.185 | 5.25 | 5.25 | +0.045 (+0.86%) | 29,575,840 |
| 21 Aug 2014 | CNY | 5.375 | 5.375 | 5.125 | 5.205 | 5.205 | -0.145 (-2.71%) | 65,176,976 |
| 20 Aug 2014 | CNY | 5.365 | 5.39 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 31,135,076 |
| 19 Aug 2014 | CNY | 5.385 | 5.4 | 5.31 | 5.34 | 5.34 | -0.035 (-0.65%) | 36,826,914 |
| 18 Aug 2014 | CNY | 5.41 | 5.455 | 5.335 | 5.375 | 5.375 | -0.05 (-0.92%) | 30,096,382 |
