| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | CNY | 5 | 5.0069 | 4.7521 | 4.7658 | 4.7658 | -0.248 (-4.95%) | 15,124,704 |
| 15 Sep 2014 | CNY | 5.0276 | 5.1309 | 4.9587 | 5.0138 | 5.0138 | +0.007 (+0.14%) | 14,840,192 |
| 12 Sep 2014 | CNY | 4.8554 | 5.0069 | 4.8141 | 5.0069 | 5.0069 | +0.151 (+3.12%) | 15,944,070 |
| 11 Sep 2014 | CNY | 4.8485 | 4.9449 | 4.8072 | 4.8554 | 4.8554 | +0.007 (+0.14%) | 13,341,934 |
| 10 Sep 2014 | CNY | 4.7865 | 4.8692 | 4.7314 | 4.8485 | 4.8485 | +0.041 (+0.86%) | 10,833,250 |
| 9 Sep 2014 | CNY | 4.8278 | 4.8416 | 4.7727 | 4.8072 | 4.8072 | -0.021 (-0.43%) | 6,887,450 |
| 5 Sep 2014 | CNY | 4.8347 | 4.8554 | 4.7727 | 4.8278 | 4.8278 | 0.0 (0.0%) | 7,777,463 |
| 4 Sep 2014 | CNY | 4.7658 | 4.8347 | 4.7383 | 4.8278 | 4.8278 | +0.062 (+1.30%) | 10,587,975 |
| 3 Sep 2014 | CNY | 4.7727 | 4.8141 | 4.7314 | 4.7658 | 4.7658 | +0.007 (+0.14%) | 7,545,322 |
| 2 Sep 2014 | CNY | 4.6832 | 4.7727 | 4.6832 | 4.759 | 4.759 | +0.103 (+2.22%) | 8,488,499 |
| 1 Sep 2014 | CNY | 4.573 | 4.6694 | 4.5592 | 4.6557 | 4.6557 | +0.117 (+2.58%) | 5,102,934 |
| 29 Aug 2014 | CNY | 4.4766 | 4.5455 | 4.4559 | 4.5386 | 4.5386 | +0.069 (+1.54%) | 3,202,767 |
| 28 Aug 2014 | CNY | 4.573 | 4.573 | 4.4628 | 4.4697 | 4.4697 | -0.103 (-2.26%) | 5,324,836 |
| 27 Aug 2014 | CNY | 4.5248 | 4.6212 | 4.5179 | 4.573 | 4.573 | +0.055 (+1.22%) | 3,638,121 |
| 26 Aug 2014 | CNY | 4.6694 | 4.697 | 4.511 | 4.5179 | 4.5179 | -0.172 (-3.67%) | 7,057,806 |
| 25 Aug 2014 | CNY | 4.7658 | 4.7727 | 4.6832 | 4.6901 | 4.6901 | -0.069 (-1.45%) | 4,673,042 |
| 22 Aug 2014 | CNY | 4.7383 | 4.7796 | 4.7039 | 4.759 | 4.759 | +0.021 (+0.44%) | 4,981,541 |
| 21 Aug 2014 | CNY | 4.7865 | 4.7934 | 4.6832 | 4.7383 | 4.7383 | -0.055 (-1.15%) | 6,999,588 |
| 20 Aug 2014 | CNY | 4.8692 | 4.876 | 4.7658 | 4.7934 | 4.7934 | -0.076 (-1.56%) | 9,120,764 |
| 19 Aug 2014 | CNY | 4.7521 | 4.8829 | 4.7521 | 4.8692 | 4.8692 | +0.117 (+2.46%) | 15,772,387 |
| 18 Aug 2014 | CNY | 4.7039 | 4.7521 | 4.6901 | 4.7521 | 4.7521 | +0.048 (+1.02%) | 7,278,502 |
| 15 Aug 2014 | CNY | 4.6419 | 4.7245 | 4.6419 | 4.7039 | 4.7039 | +0.041 (+0.89%) | 5,575,427 |
| 14 Aug 2014 | CNY | 4.7314 | 4.7314 | 4.6419 | 4.6625 | 4.6625 | -0.069 (-1.46%) | 7,299,694 |
| 13 Aug 2014 | CNY | 4.7452 | 4.7521 | 4.6694 | 4.7314 | 4.7314 | -0.028 (-0.58%) | 9,623,799 |
| 12 Aug 2014 | CNY | 4.8003 | 4.8003 | 4.7314 | 4.759 | 4.759 | -0.034 (-0.72%) | 7,246,301 |
| 11 Aug 2014 | CNY | 4.7039 | 4.7934 | 4.7039 | 4.7934 | 4.7934 | +0.076 (+1.61%) | 10,135,922 |
| 8 Aug 2014 | CNY | 4.6557 | 4.759 | 4.6557 | 4.7176 | 4.7176 | +0.021 (+0.44%) | 8,096,607 |
| 7 Aug 2014 | CNY | 4.7796 | 4.8692 | 4.6901 | 4.697 | 4.697 | -0.076 (-1.59%) | 15,418,199 |
| 6 Aug 2014 | CNY | 4.7865 | 4.8072 | 4.7176 | 4.7727 | 4.7727 | -0.055 (-1.14%) | 14,724,749 |
| 5 Aug 2014 | CNY | 4.8485 | 4.9036 | 4.7727 | 4.8278 | 4.8278 | -0.096 (-1.96%) | 20,412,067 |
