| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | CNY | 4.545 | 4.555 | 4.415 | 4.44 | 4.44 | -0.105 (-2.31%) | 11,256,434 |
| 24 Sep 2014 | CNY | 4.5 | 4.545 | 4.45 | 4.545 | 4.545 | +0.03 (+0.66%) | 8,635,376 |
| 23 Sep 2014 | CNY | 4.495 | 4.53 | 4.455 | 4.515 | 4.515 | +0.015 (+0.33%) | 7,233,566 |
| 22 Sep 2014 | CNY | 4.495 | 4.55 | 4.345 | 4.5 | 4.5 | +0.005 (+0.11%) | 13,281,594 |
| 19 Sep 2014 | CNY | 4.445 | 4.595 | 4.435 | 4.495 | 4.495 | +0.01 (+0.22%) | 12,993,014 |
| 18 Sep 2014 | CNY | 4.365 | 4.56 | 4.365 | 4.485 | 4.485 | +0.12 (+2.75%) | 16,210,846 |
| 17 Sep 2014 | CNY | 4.315 | 4.395 | 4.245 | 4.365 | 4.365 | +0.065 (+1.51%) | 11,373,832 |
| 16 Sep 2014 | CNY | 4.385 | 4.42 | 4.28 | 4.3 | 4.3 | -0.1 (-2.27%) | 17,886,462 |
| 15 Sep 2014 | CNY | 4.195 | 4.4 | 4.175 | 4.4 | 4.4 | +0.21 (+5.01%) | 20,705,828 |
| 12 Sep 2014 | CNY | 4.09 | 4.22 | 4.065 | 4.19 | 4.19 | +0.095 (+2.32%) | 8,453,168 |
| 11 Sep 2014 | CNY | 4.19 | 4.215 | 4.055 | 4.095 | 4.095 | -0.06 (-1.44%) | 15,805,690 |
| 10 Sep 2014 | CNY | 4.185 | 4.23 | 4.14 | 4.155 | 4.155 | -0.055 (-1.31%) | 8,499,324 |
| 9 Sep 2014 | CNY | 4.19 | 4.34 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 12,669,930 |
| 5 Sep 2014 | CNY | 4.13 | 4.23 | 4.08 | 4.17 | 4.17 | +0.055 (+1.34%) | 14,235,706 |
| 4 Sep 2014 | CNY | 4 | 4.15 | 3.96 | 4.115 | 4.115 | +0.11 (+2.75%) | 13,802,034 |
| 3 Sep 2014 | CNY | 4.04 | 4.04 | 3.94 | 4.005 | 4.005 | +0.065 (+1.65%) | 21,271,132 |
| 2 Sep 2014 | CNY | 3.775 | 3.94 | 3.775 | 3.94 | 3.94 | +0.19 (+5.07%) | 23,308,200 |
| 1 Sep 2014 | CNY | 3.725 | 3.765 | 3.71 | 3.75 | 3.75 | +0.025 (+0.67%) | 5,978,938 |
| 29 Aug 2014 | CNY | 3.69 | 3.73 | 3.675 | 3.725 | 3.725 | +0.035 (+0.95%) | 4,630,746 |
| 28 Aug 2014 | CNY | 3.7 | 3.73 | 3.675 | 3.69 | 3.69 | +0.015 (+0.41%) | 4,879,360 |
| 27 Aug 2014 | CNY | 3.68 | 3.735 | 3.655 | 3.675 | 3.675 | 0.0 (0.0%) | 5,631,078 |
| 26 Aug 2014 | CNY | 3.835 | 3.84 | 3.635 | 3.675 | 3.675 | -0.15 (-3.92%) | 10,664,408 |
| 25 Aug 2014 | CNY | 3.755 | 3.87 | 3.75 | 3.825 | 3.825 | +0.07 (+1.86%) | 9,496,534 |
| 22 Aug 2014 | CNY | 3.805 | 3.83 | 3.725 | 3.755 | 3.755 | -0.05 (-1.31%) | 10,499,840 |
| 21 Aug 2014 | CNY | 3.825 | 3.87 | 3.77 | 3.805 | 3.805 | -0.02 (-0.52%) | 7,019,860 |
| 20 Aug 2014 | CNY | 3.81 | 3.895 | 3.755 | 3.825 | 3.825 | +0.015 (+0.39%) | 11,059,074 |
| 19 Aug 2014 | CNY | 3.81 | 3.865 | 3.78 | 3.81 | 3.81 | +0.005 (+0.13%) | 5,828,788 |
| 18 Aug 2014 | CNY | 3.665 | 3.83 | 3.65 | 3.805 | 3.805 | +0.14 (+3.82%) | 10,559,688 |
| 15 Aug 2014 | CNY | 3.615 | 3.685 | 3.61 | 3.665 | 3.665 | +0.035 (+0.96%) | 5,382,134 |
| 14 Aug 2014 | CNY | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 5,493,328 |
