| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | CNY | 4.0167 | 4.08 | 3.9233 | 4.0733 | 4.0733 | +0.077 (+1.92%) | 6,408,534 |
| 11 Sep 2014 | CNY | 4.1067 | 4.16 | 3.9667 | 3.9967 | 3.9967 | -0.143 (-3.46%) | 15,577,509 |
| 10 Sep 2014 | CNY | 4.08 | 4.1667 | 4.0567 | 4.14 | 4.14 | +0.05 (+1.22%) | 10,297,551 |
| 9 Sep 2014 | CNY | 3.9667 | 4.1333 | 3.96 | 4.09 | 4.09 | +0.103 (+2.59%) | 11,166,069 |
| 5 Sep 2014 | CNY | 4 | 4.0833 | 3.9367 | 3.9867 | 3.9867 | +0.02 (+0.50%) | 9,019,236 |
| 4 Sep 2014 | CNY | 3.76 | 4.0567 | 3.75 | 3.9667 | 3.9667 | +0.217 (+5.78%) | 17,567,325 |
| 3 Sep 2014 | CNY | 3.72 | 3.8 | 3.6667 | 3.75 | 3.75 | +0.023 (+0.63%) | 7,643,841 |
| 2 Sep 2014 | CNY | 3.7 | 3.7533 | 3.63 | 3.7267 | 3.7267 | +0.047 (+1.27%) | 13,802,100 |
| 1 Sep 2014 | CNY | 3.51 | 3.6833 | 3.51 | 3.68 | 3.68 | +0.173 (+4.94%) | 21,025,326 |
| 29 Aug 2014 | CNY | 3.4867 | 3.5367 | 3.47 | 3.5067 | 3.5067 | -0.023 (-0.66%) | 4,411,017 |
| 28 Aug 2014 | CNY | 3.5567 | 3.5567 | 3.4533 | 3.53 | 3.53 | -0.003 (-0.09%) | 6,454,215 |
| 27 Aug 2014 | CNY | 3.4133 | 3.55 | 3.4 | 3.5333 | 3.5333 | +0.083 (+2.41%) | 7,710,561 |
| 26 Aug 2014 | CNY | 3.4833 | 3.6 | 3.4167 | 3.45 | 3.45 | -0.07 (-1.99%) | 12,901,986 |
| 25 Aug 2014 | CNY | 3.4967 | 3.5367 | 3.3567 | 3.52 | 3.52 | +0.007 (+0.19%) | 15,857,010 |
| 22 Aug 2014 | CNY | 3.5067 | 3.5533 | 3.4033 | 3.5133 | 3.5133 | -0.023 (-0.66%) | 16,688,790 |
| 21 Aug 2014 | CNY | 3.5733 | 3.6 | 3.46 | 3.5367 | 3.5367 | -0.037 (-1.02%) | 10,694,844 |
| 20 Aug 2014 | CNY | 3.5267 | 3.6 | 3.52 | 3.5733 | 3.5733 | +0.047 (+1.32%) | 9,845,649 |
| 19 Aug 2014 | CNY | 3.5133 | 3.6333 | 3.5 | 3.5267 | 3.5267 | -0.013 (-0.38%) | 15,376,548 |
| 18 Aug 2014 | CNY | 3.4133 | 3.5867 | 3.3967 | 3.54 | 3.54 | +0.127 (+3.71%) | 18,898,383 |
| 15 Aug 2014 | CNY | 3.3633 | 3.4333 | 3.3533 | 3.4133 | 3.4133 | +0.02 (+0.59%) | 13,187,391 |
| 14 Aug 2014 | CNY | 3.3667 | 3.46 | 3.3667 | 3.3933 | 3.3933 | -0.007 (-0.20%) | 12,516,258 |
| 13 Aug 2014 | CNY | 3.3667 | 3.4 | 3.33 | 3.4 | 3.4 | +0.033 (+0.99%) | 12,002,385 |
| 12 Aug 2014 | CNY | 3.39 | 3.4733 | 3.3333 | 3.3667 | 3.3667 | +0.013 (+0.40%) | 18,109,821 |
| 11 Aug 2014 | CNY | 3.3767 | 3.4067 | 3.3367 | 3.3533 | 3.3533 | -0.01 (-0.30%) | 13,305,816 |
| 8 Aug 2014 | CNY | 3.3 | 3.3667 | 3.2667 | 3.3633 | 3.3633 | +0.073 (+2.23%) | 12,650,751 |
| 7 Aug 2014 | CNY | 3.3533 | 3.4167 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 13,140,120 |
| 6 Aug 2014 | CNY | 3.3033 | 3.4533 | 3.2833 | 3.38 | 3.38 | +0.07 (+2.11%) | 27,815,331 |
| 5 Aug 2014 | CNY | 3.4 | 3.41 | 3.28 | 3.31 | 3.31 | -0.103 (-3.03%) | 35,590,206 |
| 4 Aug 2014 | CNY | 3.4167 | 3.4433 | 3.3633 | 3.4133 | 3.4133 | -0.033 (-0.97%) | 19,422,759 |
| 1 Aug 2014 | CNY | 3.4933 | 3.53 | 3.4167 | 3.4467 | 3.4467 | -0.047 (-1.33%) | 20,351,043 |
