| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 4.6818 | 4.7424 | 4.6394 | 4.7424 | 4.7424 | +0.061 (+1.29%) | 12,625,186 |
| 26 Sep 2014 | CNY | 4.647 | 4.6818 | 4.5758 | 4.6818 | 4.6818 | +0.015 (+0.32%) | 7,003,444 |
| 25 Sep 2014 | CNY | 4.6424 | 4.7349 | 4.5833 | 4.6667 | 4.6667 | +0.024 (+0.52%) | 14,176,958 |
| 24 Sep 2014 | CNY | 4.5455 | 4.7121 | 4.5303 | 4.6424 | 4.6424 | +0.011 (+0.23%) | 11,177,667 |
| 23 Sep 2014 | CNY | 4.4667 | 4.697 | 4.2758 | 4.6318 | 4.6318 | +0.142 (+3.17%) | 32,642,299 |
| 22 Sep 2014 | CNY | 4.6364 | 4.697 | 4.4697 | 4.4894 | 4.4894 | -0.2 (-4.26%) | 26,417,754 |
| 19 Sep 2014 | CNY | 4.7212 | 4.7409 | 4.6515 | 4.6894 | 4.6894 | -0.009 (-0.19%) | 11,194,345 |
| 18 Sep 2014 | CNY | 4.6364 | 4.7197 | 4.6076 | 4.6985 | 4.6985 | +0.033 (+0.71%) | 18,374,756 |
| 17 Sep 2014 | CNY | 4.5303 | 4.7197 | 4.4152 | 4.6652 | 4.6652 | +0.164 (+3.64%) | 27,625,877 |
| 16 Sep 2014 | CNY | 4.6909 | 4.6909 | 4.4697 | 4.5015 | 4.5015 | -0.205 (-4.35%) | 16,228,898 |
| 15 Sep 2014 | CNY | 4.6364 | 4.7197 | 4.5758 | 4.7061 | 4.7061 | +0.015 (+0.32%) | 27,931,662 |
| 12 Sep 2014 | CNY | 4.7879 | 4.8106 | 4.5576 | 4.6909 | 4.6909 | -0.142 (-2.95%) | 29,397,673 |
| 11 Sep 2014 | CNY | 4.6061 | 4.8561 | 4.5258 | 4.8333 | 4.8333 | +0.114 (+2.41%) | 24,894,810 |
| 10 Sep 2014 | CNY | 4.903 | 4.903 | 4.6197 | 4.7197 | 4.7197 | -0.183 (-3.74%) | 33,904,503 |
| 9 Sep 2014 | CNY | 4.947 | 5.0273 | 4.8758 | 4.903 | 4.903 | -0.071 (-1.43%) | 12,144,151 |
| 5 Sep 2014 | CNY | 4.947 | 5.0379 | 4.9136 | 4.9742 | 4.9742 | +0.027 (+0.55%) | 21,082,386 |
| 4 Sep 2014 | CNY | 4.9833 | 4.9939 | 4.9091 | 4.947 | 4.947 | -0.047 (-0.94%) | 10,883,347 |
| 3 Sep 2014 | CNY | 5.0076 | 5.0455 | 4.9394 | 4.9939 | 4.9939 | -0.006 (-0.12%) | 7,324,633 |
| 2 Sep 2014 | CNY | 5.0061 | 5.0318 | 4.9242 | 5 | 5 | -0.006 (-0.12%) | 7,427,461 |
| 1 Sep 2014 | CNY | 4.8424 | 5.053 | 4.8424 | 5.0061 | 5.0061 | +0.164 (+3.38%) | 12,381,613 |
| 29 Aug 2014 | CNY | 4.8485 | 4.8788 | 4.7924 | 4.8424 | 4.8424 | -0.006 (-0.13%) | 7,587,056 |
| 28 Aug 2014 | CNY | 4.747 | 4.9546 | 4.747 | 4.8485 | 4.8485 | +0.102 (+2.14%) | 7,537,167 |
| 27 Aug 2014 | CNY | 4.7879 | 4.8485 | 4.7364 | 4.747 | 4.747 | -0.029 (-0.60%) | 11,476,957 |
| 26 Aug 2014 | CNY | 4.8909 | 4.9318 | 4.7667 | 4.7758 | 4.7758 | -0.135 (-2.75%) | 10,173,424 |
| 25 Aug 2014 | CNY | 4.7879 | 4.9485 | 4.7742 | 4.9106 | 4.9106 | +0.111 (+2.30%) | 12,474,138 |
| 22 Aug 2014 | CNY | 4.7849 | 4.8606 | 4.7424 | 4.8 | 4.8 | +0.018 (+0.38%) | 9,005,343 |
| 21 Aug 2014 | CNY | 4.8333 | 4.8788 | 4.7273 | 4.7818 | 4.7818 | -0.049 (-1.00%) | 10,020,951 |
| 20 Aug 2014 | CNY | 4.803 | 4.8985 | 4.7424 | 4.8303 | 4.8303 | +0.014 (+0.28%) | 15,536,538 |
| 19 Aug 2014 | CNY | 4.6667 | 4.8333 | 4.6167 | 4.8167 | 4.8167 | +0.127 (+2.71%) | 20,200,494 |
| 18 Aug 2014 | CNY | 4.5076 | 4.7742 | 4.3939 | 4.6894 | 4.6894 | +0.161 (+3.55%) | 19,141,663 |
