| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | CNY | 8.82 | 8.96 | 8.76 | 8.96 | 8.96 | +0.15 (+1.70%) | 8,444,359 |
| 23 Sep 2014 | CNY | 8.72 | 8.88 | 8.63 | 8.81 | 8.81 | +0.05 (+0.57%) | 7,762,249 |
| 22 Sep 2014 | CNY | 8.92 | 8.92 | 8.7 | 8.76 | 8.76 | -0.21 (-2.34%) | 5,684,946 |
| 19 Sep 2014 | CNY | 8.86 | 9 | 8.86 | 8.97 | 8.97 | +0.11 (+1.24%) | 5,659,350 |
| 18 Sep 2014 | CNY | 8.83 | 8.96 | 8.78 | 8.86 | 8.86 | -0.04 (-0.45%) | 5,029,888 |
| 17 Sep 2014 | CNY | 8.86 | 8.96 | 8.73 | 8.9 | 8.9 | 0.0 (0.0%) | 6,546,059 |
| 16 Sep 2014 | CNY | 9.39 | 9.44 | 8.9 | 8.9 | 8.9 | -0.48 (-5.12%) | 11,118,831 |
| 15 Sep 2014 | CNY | 9.31 | 9.44 | 9.21 | 9.38 | 9.38 | +0.07 (+0.75%) | 9,386,862 |
| 12 Sep 2014 | CNY | 9.18 | 9.34 | 9.11 | 9.31 | 9.31 | +0.14 (+1.53%) | 8,523,137 |
| 11 Sep 2014 | CNY | 9.26 | 9.44 | 9.13 | 9.17 | 9.17 | -0.07 (-0.76%) | 11,469,850 |
| 10 Sep 2014 | CNY | 9.15 | 9.26 | 9.09 | 9.24 | 9.24 | +0.05 (+0.54%) | 7,690,946 |
| 9 Sep 2014 | CNY | 9.24 | 9.27 | 9.1 | 9.19 | 9.19 | -0.05 (-0.54%) | 9,218,899 |
| 5 Sep 2014 | CNY | 9.1 | 9.39 | 9 | 9.24 | 9.24 | +0.14 (+1.54%) | 10,133,104 |
| 4 Sep 2014 | CNY | 9.07 | 9.15 | 8.96 | 9.1 | 9.1 | -0.03 (-0.33%) | 8,716,771 |
| 3 Sep 2014 | CNY | 9.15 | 9.25 | 9.04 | 9.13 | 9.13 | -0.02 (-0.22%) | 7,452,706 |
| 2 Sep 2014 | CNY | 8.94 | 9.15 | 8.94 | 9.15 | 9.15 | +0.21 (+2.35%) | 8,937,282 |
| 1 Sep 2014 | CNY | 8.77 | 8.94 | 8.77 | 8.94 | 8.94 | +0.18 (+2.05%) | 4,663,885 |
| 29 Aug 2014 | CNY | 8.65 | 8.79 | 8.62 | 8.76 | 8.76 | +0.1 (+1.15%) | 3,066,154 |
| 28 Aug 2014 | CNY | 8.75 | 8.84 | 8.59 | 8.66 | 8.66 | -0.09 (-1.03%) | 4,764,190 |
| 27 Aug 2014 | CNY | 8.68 | 8.87 | 8.63 | 8.75 | 8.75 | +0.06 (+0.69%) | 5,406,935 |
| 26 Aug 2014 | CNY | 8.91 | 8.95 | 8.57 | 8.69 | 8.69 | -0.28 (-3.12%) | 9,773,080 |
| 25 Aug 2014 | CNY | 9.15 | 9.19 | 8.96 | 8.97 | 8.97 | -0.14 (-1.54%) | 6,417,877 |
| 22 Aug 2014 | CNY | 9 | 9.12 | 8.96 | 9.11 | 9.11 | +0.02 (+0.22%) | 6,043,620 |
| 21 Aug 2014 | CNY | 9.27 | 9.27 | 8.85 | 9.09 | 9.09 | -0.15 (-1.62%) | 11,399,582 |
| 20 Aug 2014 | CNY | 9.46 | 9.48 | 9.18 | 9.24 | 9.24 | -0.21 (-2.22%) | 8,950,237 |
| 19 Aug 2014 | CNY | 9.28 | 9.45 | 9.16 | 9.45 | 9.45 | +0.18 (+1.94%) | 9,906,131 |
| 18 Aug 2014 | CNY | 8.98 | 9.34 | 8.97 | 9.27 | 9.27 | +0.3 (+3.34%) | 12,125,568 |
| 15 Aug 2014 | CNY | 8.8 | 8.98 | 8.8 | 8.97 | 8.97 | +0.11 (+1.24%) | 8,309,616 |
| 14 Aug 2014 | CNY | 8.78 | 9.05 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 12,620,849 |
| 13 Aug 2014 | CNY | 8.83 | 8.84 | 8.68 | 8.79 | 8.79 | -0.08 (-0.90%) | 8,235,560 |
