| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 4.9502 | 5.0166 | 4.9412 | 4.9925 | 4.9925 | +0.045 (+0.92%) | 3,895,652 |
| 18 Sep 2014 | CNY | 4.9532 | 5.0287 | 4.8778 | 4.9472 | 4.9472 | -0.006 (-0.12%) | 3,883,824 |
| 17 Sep 2014 | CNY | 4.7421 | 4.9653 | 4.7421 | 4.9532 | 4.9532 | +0.163 (+3.40%) | 8,127,942 |
| 16 Sep 2014 | CNY | 5.1071 | 5.1554 | 4.7361 | 4.7904 | 4.7904 | -0.314 (-6.15%) | 9,827,208 |
| 15 Sep 2014 | CNY | 5.0075 | 5.1252 | 4.9472 | 5.1041 | 5.1041 | +0.127 (+2.55%) | 10,117,844 |
| 12 Sep 2014 | CNY | 4.8567 | 5.0256 | 4.8296 | 4.9774 | 4.9774 | 0.0 (0.0%) | 8,053,427 |
| 11 Sep 2014 | CNY | 5.095 | 5.1222 | 4.9774 | 4.9774 | 4.9774 | -0.118 (-2.31%) | 12,234,458 |
| 10 Sep 2014 | CNY | 5.1463 | 5.1463 | 5.0618 | 5.095 | 5.095 | -0.048 (-0.94%) | 8,729,541 |
| 9 Sep 2014 | CNY | 5.0558 | 5.1433 | 5.0226 | 5.1433 | 5.1433 | +0.087 (+1.73%) | 10,498,963 |
| 5 Sep 2014 | CNY | 4.9955 | 5.0739 | 4.9804 | 5.0558 | 5.0558 | +0.042 (+0.84%) | 7,627,324 |
| 4 Sep 2014 | CNY | 5.0256 | 5.1252 | 4.9804 | 5.0136 | 5.0136 | -0.003 (-0.06%) | 8,359,684 |
| 3 Sep 2014 | CNY | 5.0256 | 5.1222 | 4.9472 | 5.0166 | 5.0166 | -0.036 (-0.72%) | 9,687,112 |
| 2 Sep 2014 | CNY | 4.8869 | 5.1282 | 4.8356 | 5.0528 | 5.0528 | +0.178 (+3.65%) | 16,272,748 |
| 1 Sep 2014 | CNY | 4.6908 | 4.8989 | 4.6516 | 4.8748 | 4.8748 | +0.145 (+3.06%) | 14,944,613 |
| 29 Aug 2014 | CNY | 4.7361 | 4.7511 | 4.5973 | 4.73 | 4.73 | +0.042 (+0.90%) | 6,461,385 |
| 28 Aug 2014 | CNY | 4.5822 | 4.6908 | 4.5008 | 4.6878 | 4.6878 | +0.118 (+2.58%) | 11,679,507 |
| 27 Aug 2014 | CNY | 4.546 | 4.5943 | 4.5098 | 4.5701 | 4.5701 | 0.0 (0.0%) | 4,381,024 |
| 26 Aug 2014 | CNY | 4.4404 | 4.5701 | 4.4404 | 4.5701 | 4.5701 | +0.051 (+1.13%) | 5,779,546 |
| 25 Aug 2014 | CNY | 4.4796 | 4.5943 | 4.4284 | 4.5189 | 4.5189 | 0.0 (0.0%) | 8,467,756 |
| 22 Aug 2014 | CNY | 4.721 | 4.721 | 4.5189 | 4.5189 | 4.5189 | -0.054 (-1.19%) | 11,555,513 |
| 21 Aug 2014 | CNY | 4.4434 | 4.5732 | 4.4012 | 4.5732 | 4.5732 | +0.133 (+2.99%) | 9,383,014 |
| 20 Aug 2014 | CNY | 4.5249 | 4.5279 | 4.4344 | 4.4404 | 4.4404 | -0.069 (-1.54%) | 6,226,402 |
| 19 Aug 2014 | CNY | 4.5038 | 4.546 | 4.4615 | 4.5098 | 4.5098 | 0.0 (0.0%) | 5,660,004 |
| 18 Aug 2014 | CNY | 4.4887 | 4.6154 | 4.4796 | 4.5098 | 4.5098 | +0.021 (+0.47%) | 9,018,484 |
| 15 Aug 2014 | CNY | 4.3982 | 4.5158 | 4.3801 | 4.4887 | 4.4887 | +0.093 (+2.13%) | 5,732,858 |
| 14 Aug 2014 | CNY | 4.4374 | 4.4555 | 4.3771 | 4.3952 | 4.3952 | -0.024 (-0.55%) | 6,701,746 |
| 13 Aug 2014 | CNY | 4.5068 | 4.5068 | 4.3771 | 4.4193 | 4.4193 | -0.085 (-1.88%) | 8,821,002 |
| 12 Aug 2014 | CNY | 4.5822 | 4.5913 | 4.4947 | 4.5038 | 4.5038 | -0.045 (-0.99%) | 8,196,241 |
| 11 Aug 2014 | CNY | 4.543 | 4.5792 | 4.4827 | 4.549 | 4.549 | +0.009 (+0.20%) | 10,172,753 |
| 8 Aug 2014 | CNY | 4.3952 | 4.5973 | 4.2896 | 4.54 | 4.54 | +0.151 (+3.44%) | 15,353,153 |
