| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 7.65 | 7.68 | 7.5 | 7.51 | 7.51 | -0.12 (-1.57%) | 21,555,495 |
| 26 Sep 2014 | CNY | 7.25 | 7.98 | 7.21 | 7.63 | 7.63 | +0.37 (+5.10%) | 35,794,796 |
| 25 Sep 2014 | CNY | 7.33 | 7.42 | 7.21 | 7.26 | 7.26 | -0.08 (-1.09%) | 15,945,129 |
| 24 Sep 2014 | CNY | 7.19 | 7.38 | 7.14 | 7.34 | 7.34 | +0.16 (+2.23%) | 17,396,175 |
| 23 Sep 2014 | CNY | 7.06 | 7.24 | 7.06 | 7.18 | 7.18 | +0.17 (+2.43%) | 12,634,949 |
| 22 Sep 2014 | CNY | 7.06 | 7.1 | 6.94 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,226,710 |
| 19 Sep 2014 | CNY | 7.02 | 7.1 | 6.94 | 7.07 | 7.07 | +0.05 (+0.71%) | 9,642,472 |
| 18 Sep 2014 | CNY | 6.97 | 7.06 | 6.92 | 7.02 | 7.02 | -0.02 (-0.28%) | 8,158,848 |
| 17 Sep 2014 | CNY | 6.9 | 7.04 | 6.77 | 7.04 | 7.04 | +0.09 (+1.29%) | 14,307,207 |
| 16 Sep 2014 | CNY | 7.42 | 7.44 | 6.92 | 6.95 | 6.95 | -0.45 (-6.08%) | 21,258,731 |
| 15 Sep 2014 | CNY | 7.33 | 7.42 | 7.28 | 7.4 | 7.4 | +0.02 (+0.27%) | 15,835,456 |
| 12 Sep 2014 | CNY | 7.25 | 7.43 | 7.21 | 7.38 | 7.38 | +0.09 (+1.23%) | 14,045,264 |
| 11 Sep 2014 | CNY | 7.41 | 7.53 | 7.25 | 7.29 | 7.29 | -0.21 (-2.80%) | 28,845,926 |
| 10 Sep 2014 | CNY | 7.19 | 7.55 | 7.12 | 7.5 | 7.5 | +0.27 (+3.73%) | 37,221,436 |
| 9 Sep 2014 | CNY | 7.22 | 7.28 | 7.17 | 7.23 | 7.23 | 0.0 (0.0%) | 14,359,074 |
| 5 Sep 2014 | CNY | 7.32 | 7.33 | 7.13 | 7.23 | 7.23 | -0.09 (-1.23%) | 17,993,790 |
| 4 Sep 2014 | CNY | 7.26 | 7.4 | 7.19 | 7.32 | 7.32 | +0.07 (+0.97%) | 21,606,245 |
| 3 Sep 2014 | CNY | 7.25 | 7.29 | 7.16 | 7.25 | 7.25 | -0.04 (-0.55%) | 21,261,515 |
| 2 Sep 2014 | CNY | 7.15 | 7.34 | 7.08 | 7.29 | 7.29 | +0.11 (+1.53%) | 30,653,497 |
| 1 Sep 2014 | CNY | 7.1 | 7.2 | 6.91 | 7.18 | 7.18 | +0.02 (+0.28%) | 26,108,920 |
| 29 Aug 2014 | CNY | 6.85 | 7.4 | 6.83 | 7.16 | 7.16 | +0.43 (+6.39%) | 45,721,125 |
| 28 Aug 2014 | CNY | 6.85 | 6.93 | 6.71 | 6.73 | 6.73 | -0.13 (-1.90%) | 7,257,710 |
| 27 Aug 2014 | CNY | 6.89 | 6.95 | 6.77 | 6.86 | 6.86 | +0.09 (+1.33%) | 8,584,612 |
| 26 Aug 2014 | CNY | 7.06 | 7.1 | 6.75 | 6.77 | 6.77 | -0.33 (-4.65%) | 15,073,798 |
| 25 Aug 2014 | CNY | 7.19 | 7.23 | 7.08 | 7.1 | 7.1 | -0.09 (-1.25%) | 9,143,363 |
| 22 Aug 2014 | CNY | 7.15 | 7.24 | 7.11 | 7.19 | 7.19 | -0.02 (-0.28%) | 10,487,775 |
| 21 Aug 2014 | CNY | 7.25 | 7.28 | 7.1 | 7.21 | 7.21 | -0.06 (-0.83%) | 17,457,266 |
| 20 Aug 2014 | CNY | 7.46 | 7.58 | 7.2 | 7.27 | 7.27 | -0.22 (-2.94%) | 33,249,187 |
| 19 Aug 2014 | CNY | 7.41 | 7.64 | 7.26 | 7.49 | 7.49 | +0.1 (+1.35%) | 35,584,527 |
| 18 Aug 2014 | CNY | 7.34 | 7.45 | 7.23 | 7.39 | 7.39 | +0.13 (+1.79%) | 24,282,557 |
