| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | CNY | 6.7154 | 6.9077 | 6.7154 | 6.8 | 6.8 | +0.031 (+0.46%) | 11,262,777 |
| 3 Sep 2014 | CNY | 6.8077 | 6.8077 | 6.6769 | 6.7692 | 6.7692 | -0.023 (-0.34%) | 10,713,287 |
| 2 Sep 2014 | CNY | 6.6539 | 6.8077 | 6.6231 | 6.7923 | 6.7923 | +0.138 (+2.08%) | 14,938,986 |
| 1 Sep 2014 | CNY | 6.5769 | 6.6692 | 6.5385 | 6.6539 | 6.6539 | +0.085 (+1.29%) | 9,250,378 |
| 29 Aug 2014 | CNY | 6.4231 | 6.5692 | 6.3308 | 6.5692 | 6.5692 | +0.185 (+2.89%) | 7,070,999 |
| 28 Aug 2014 | CNY | 6.4231 | 6.5231 | 6.3539 | 6.3846 | 6.3846 | -0.046 (-0.72%) | 5,711,212 |
| 27 Aug 2014 | CNY | 6.2923 | 6.5308 | 6.2615 | 6.4308 | 6.4308 | +0.139 (+2.20%) | 9,465,671 |
| 26 Aug 2014 | CNY | 6.3923 | 6.4769 | 6.2385 | 6.2923 | 6.2923 | -0.139 (-2.15%) | 8,491,844 |
| 25 Aug 2014 | CNY | 6.5385 | 6.6154 | 6.4 | 6.4308 | 6.4308 | -0.108 (-1.65%) | 7,328,343 |
| 22 Aug 2014 | CNY | 6.4692 | 6.6 | 6.4462 | 6.5385 | 6.5385 | +0.031 (+0.47%) | 10,963,665 |
| 21 Aug 2014 | CNY | 6.5923 | 6.6539 | 6.4539 | 6.5077 | 6.5077 | -0.223 (-3.31%) | 17,050,690 |
| 20 Aug 2014 | CNY | 6.5462 | 6.8231 | 6.5385 | 6.7308 | 6.7308 | +0.215 (+3.31%) | 39,760,780 |
| 19 Aug 2014 | CNY | 6.7 | 6.7 | 6.3615 | 6.5154 | 6.5154 | +0.423 (+6.94%) | 37,839,399 |
| 14 Aug 2014 | CNY | 6.0692 | 6.1077 | 6 | 6.0923 | 6.0923 | +0.008 (+0.13%) | 9,166,631 |
| 13 Aug 2014 | CNY | 6.1077 | 6.1385 | 5.9769 | 6.0846 | 6.0846 | -0.038 (-0.63%) | 7,173,263 |
| 12 Aug 2014 | CNY | 6.0154 | 6.1615 | 5.9769 | 6.1231 | 6.1231 | +0.108 (+1.79%) | 11,672,729 |
| 11 Aug 2014 | CNY | 5.9077 | 6.0154 | 5.8846 | 6.0154 | 6.0154 | +0.108 (+1.82%) | 9,702,993 |
| 8 Aug 2014 | CNY | 5.9385 | 6.0077 | 5.8769 | 5.9077 | 5.9077 | -0.061 (-1.03%) | 7,374,146 |
| 7 Aug 2014 | CNY | 6 | 6.0385 | 5.9539 | 5.9692 | 5.9692 | -0.031 (-0.51%) | 5,211,677 |
| 6 Aug 2014 | CNY | 6 | 6.0231 | 5.9231 | 6 | 6 | 0.0 (0.0%) | 5,066,794 |
| 5 Aug 2014 | CNY | 5.9077 | 6 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 6,740,880 |
| 4 Aug 2014 | CNY | 5.8231 | 5.9077 | 5.8077 | 5.9 | 5.9 | +0.054 (+0.92%) | 4,787,352 |
| 1 Aug 2014 | CNY | 5.9385 | 5.9385 | 5.8154 | 5.8462 | 5.8462 | -0.1 (-1.68%) | 6,438,428 |
| 31 Jul 2014 | CNY | 5.9231 | 5.9615 | 5.9 | 5.9462 | 5.9462 | +0.031 (+0.52%) | 6,946,137 |
| 30 Jul 2014 | CNY | 5.9 | 5.9462 | 5.8539 | 5.9154 | 5.9154 | +0.008 (+0.13%) | 3,818,384 |
| 29 Jul 2014 | CNY | 5.9077 | 5.9231 | 5.8462 | 5.9077 | 5.9077 | +0.008 (+0.13%) | 6,919,902 |
| 28 Jul 2014 | CNY | 5.8 | 5.9308 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 6,063,371 |
| 25 Jul 2014 | CNY | 5.6154 | 5.8154 | 5.6154 | 5.8 | 5.8 | +0.177 (+3.15%) | 4,151,368 |
| 24 Jul 2014 | CNY | 5.7385 | 5.7385 | 5.5769 | 5.6231 | 5.6231 | -0.115 (-2.01%) | 6,059,149 |
| 23 Jul 2014 | CNY | 5.7462 | 5.8231 | 5.6923 | 5.7385 | 5.7385 | -0.008 (-0.13%) | 3,445,867 |
