| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | CNY | 5.6901 | 5.7987 | 5.676 | 5.7373 | 5.7373 | +0.066 (+1.17%) | 6,164,457 |
| 12 Sep 2014 | CNY | 5.5957 | 5.6807 | 5.5768 | 5.6712 | 5.6712 | +0.057 (+1.01%) | 5,835,355 |
| 11 Sep 2014 | CNY | 5.7279 | 5.7421 | 5.591 | 5.6146 | 5.6146 | -0.052 (-0.92%) | 8,315,129 |
| 10 Sep 2014 | CNY | 5.6098 | 5.6854 | 5.5721 | 5.6665 | 5.6665 | +0.047 (+0.84%) | 7,247,786 |
| 9 Sep 2014 | CNY | 5.5768 | 5.6571 | 5.5437 | 5.6193 | 5.6193 | +0.057 (+1.02%) | 6,394,014 |
| 5 Sep 2014 | CNY | 5.5579 | 5.5674 | 5.5154 | 5.5626 | 5.5626 | +0.038 (+0.68%) | 5,315,214 |
| 4 Sep 2014 | CNY | 5.5154 | 5.6051 | 5.4918 | 5.5249 | 5.5249 | +0.024 (+0.43%) | 10,407,071 |
| 3 Sep 2014 | CNY | 5.4918 | 5.5201 | 5.421 | 5.5012 | 5.5012 | +0.024 (+0.43%) | 7,468,098 |
| 2 Sep 2014 | CNY | 5.4446 | 5.4871 | 5.3974 | 5.4776 | 5.4776 | +0.071 (+1.31%) | 6,293,023 |
| 1 Sep 2014 | CNY | 5.3785 | 5.4068 | 5.3218 | 5.4068 | 5.4068 | +0.066 (+1.24%) | 6,255,472 |
| 29 Aug 2014 | CNY | 5.2887 | 5.3454 | 5.251 | 5.3407 | 5.3407 | +0.061 (+1.16%) | 2,746,196 |
| 28 Aug 2014 | CNY | 5.3218 | 5.3549 | 5.2746 | 5.2793 | 5.2793 | -0.019 (-0.36%) | 3,614,093 |
| 27 Aug 2014 | CNY | 5.2699 | 5.3218 | 5.2699 | 5.2982 | 5.2982 | +0.028 (+0.54%) | 2,840,690 |
| 26 Aug 2014 | CNY | 5.4257 | 5.4399 | 5.2368 | 5.2699 | 5.2699 | -0.17 (-3.13%) | 7,900,582 |
| 25 Aug 2014 | CNY | 5.5343 | 5.5437 | 5.4304 | 5.4399 | 5.4399 | -0.142 (-2.54%) | 8,435,048 |
| 22 Aug 2014 | CNY | 5.5343 | 5.5957 | 5.4871 | 5.5815 | 5.5815 | +0.038 (+0.68%) | 4,134,515 |
| 21 Aug 2014 | CNY | 5.5626 | 5.6004 | 5.4304 | 5.5437 | 5.5437 | -0.024 (-0.43%) | 5,970,064 |
| 20 Aug 2014 | CNY | 5.5343 | 5.6429 | 5.5296 | 5.5674 | 5.5674 | +0.005 (+0.09%) | 4,923,428 |
| 19 Aug 2014 | CNY | 5.5815 | 5.6571 | 5.506 | 5.5626 | 5.5626 | -0.033 (-0.59%) | 7,326,510 |
| 18 Aug 2014 | CNY | 5.4068 | 5.6429 | 5.3737 | 5.5957 | 5.5957 | +0.198 (+3.67%) | 11,939,756 |
| 15 Aug 2014 | CNY | 5.3076 | 5.4257 | 5.3076 | 5.3974 | 5.3974 | +0.061 (+1.15%) | 4,744,478 |
| 14 Aug 2014 | CNY | 5.3454 | 5.4257 | 5.3171 | 5.336 | 5.336 | -0.009 (-0.18%) | 4,827,134 |
| 13 Aug 2014 | CNY | 5.3549 | 5.3832 | 5.284 | 5.3454 | 5.3454 | -0.009 (-0.18%) | 4,352,628 |
| 12 Aug 2014 | CNY | 5.3454 | 5.4304 | 5.3218 | 5.3549 | 5.3549 | +0.009 (+0.18%) | 5,604,906 |
| 11 Aug 2014 | CNY | 5.2604 | 5.3643 | 5.2415 | 5.3454 | 5.3454 | +0.085 (+1.62%) | 5,773,611 |
| 8 Aug 2014 | CNY | 5.2226 | 5.2982 | 5.2226 | 5.2604 | 5.2604 | +0.028 (+0.54%) | 4,558,257 |
| 7 Aug 2014 | CNY | 5.3171 | 5.3218 | 5.2274 | 5.2321 | 5.2321 | -0.075 (-1.42%) | 6,681,222 |
| 6 Aug 2014 | CNY | 5.2226 | 5.3171 | 5.1943 | 5.3076 | 5.3076 | +0.066 (+1.26%) | 6,152,890 |
| 5 Aug 2014 | CNY | 5.2321 | 5.2462 | 5.1801 | 5.2415 | 5.2415 | +0.019 (+0.36%) | 6,527,946 |
| 4 Aug 2014 | CNY | 5.1235 | 5.2226 | 5.1093 | 5.2226 | 5.2226 | +0.104 (+2.03%) | 5,051,124 |
