| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 3.8456 | 3.8602 | 3.8222 | 3.8397 | 3.8397 | +0.006 (+0.15%) | 4,939,474 |
| 25 Sep 2014 | CNY | 3.8397 | 3.9214 | 3.8222 | 3.8339 | 3.8339 | -0.006 (-0.15%) | 9,385,815 |
| 24 Sep 2014 | CNY | 3.8018 | 3.8572 | 3.8018 | 3.8397 | 3.8397 | +0.015 (+0.38%) | 10,329,390 |
| 23 Sep 2014 | CNY | 3.8135 | 3.8339 | 3.7843 | 3.8252 | 3.8252 | +0.044 (+1.16%) | 6,489,740 |
| 22 Sep 2014 | CNY | 3.8485 | 3.8485 | 3.7697 | 3.7814 | 3.7814 | -0.064 (-1.67%) | 7,227,042 |
| 19 Sep 2014 | CNY | 3.8602 | 3.8602 | 3.8106 | 3.8456 | 3.8456 | +0.006 (+0.15%) | 7,045,370 |
| 18 Sep 2014 | CNY | 3.8748 | 3.8748 | 3.8252 | 3.8397 | 3.8397 | -0.026 (-0.68%) | 5,092,497 |
| 17 Sep 2014 | CNY | 3.8252 | 3.8981 | 3.796 | 3.866 | 3.866 | +0.058 (+1.53%) | 9,165,476 |
| 16 Sep 2014 | CNY | 3.9506 | 3.9623 | 3.7989 | 3.8076 | 3.8076 | -0.126 (-3.19%) | 14,806,550 |
| 15 Sep 2014 | CNY | 3.8514 | 3.9331 | 3.8456 | 3.9331 | 3.9331 | +0.082 (+2.12%) | 13,924,255 |
| 12 Sep 2014 | CNY | 3.8252 | 3.8543 | 3.8047 | 3.8514 | 3.8514 | +0.023 (+0.61%) | 9,730,418 |
| 11 Sep 2014 | CNY | 3.8514 | 3.8952 | 3.8193 | 3.8281 | 3.8281 | -0.023 (-0.60%) | 10,428,683 |
| 10 Sep 2014 | CNY | 3.8339 | 3.8514 | 3.8106 | 3.8514 | 3.8514 | +0.012 (+0.30%) | 6,741,055 |
| 9 Sep 2014 | CNY | 3.8952 | 3.901 | 3.8193 | 3.8397 | 3.8397 | -0.047 (-1.20%) | 13,383,091 |
| 5 Sep 2014 | CNY | 3.8923 | 3.9039 | 3.866 | 3.8864 | 3.8864 | -0.018 (-0.45%) | 8,343,049 |
| 4 Sep 2014 | CNY | 3.9127 | 3.9331 | 3.8777 | 3.9039 | 3.9039 | -0.006 (-0.15%) | 15,643,913 |
| 3 Sep 2014 | CNY | 3.8864 | 3.9098 | 3.8572 | 3.9098 | 3.9098 | +0.021 (+0.53%) | 15,693,139 |
| 2 Sep 2014 | CNY | 3.8981 | 3.9244 | 3.8572 | 3.8893 | 3.8893 | -0.009 (-0.23%) | 14,779,724 |
| 1 Sep 2014 | CNY | 3.8748 | 3.9127 | 3.8572 | 3.8981 | 3.8981 | +0.02 (+0.53%) | 9,890,926 |
| 29 Aug 2014 | CNY | 3.8543 | 3.8835 | 3.8368 | 3.8777 | 3.8777 | +0.012 (+0.30%) | 4,962,611 |
| 28 Aug 2014 | CNY | 3.7989 | 3.8893 | 3.796 | 3.866 | 3.866 | +0.05 (+1.30%) | 8,758,749 |
| 27 Aug 2014 | CNY | 3.7843 | 3.8164 | 3.7639 | 3.8164 | 3.8164 | +0.041 (+1.08%) | 4,569,721 |
| 26 Aug 2014 | CNY | 3.8456 | 3.8748 | 3.7347 | 3.7755 | 3.7755 | -0.079 (-2.04%) | 10,870,975 |
| 25 Aug 2014 | CNY | 3.8806 | 3.9068 | 3.8397 | 3.8543 | 3.8543 | -0.052 (-1.34%) | 4,697,738 |
| 22 Aug 2014 | CNY | 3.8806 | 3.9156 | 3.8252 | 3.9068 | 3.9068 | +0.026 (+0.68%) | 5,000,223 |
| 21 Aug 2014 | CNY | 3.9652 | 3.974 | 3.831 | 3.8806 | 3.8806 | -0.085 (-2.13%) | 8,588,353 |
| 20 Aug 2014 | CNY | 3.9915 | 4.009 | 3.9594 | 3.9652 | 3.9652 | -0.032 (-0.80%) | 4,558,387 |
| 19 Aug 2014 | CNY | 4.0381 | 4.0411 | 3.974 | 3.9973 | 3.9973 | -0.012 (-0.29%) | 7,920,413 |
| 18 Aug 2014 | CNY | 3.8981 | 4.0265 | 3.8981 | 4.009 | 4.009 | +0.111 (+2.84%) | 10,189,408 |
| 15 Aug 2014 | CNY | 3.8514 | 3.9594 | 3.8222 | 3.8981 | 3.8981 | +0.035 (+0.91%) | 6,723,219 |
