| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | CNY | 8.8636 | 8.974 | 8.8182 | 8.8442 | 8.8442 | -0.071 (-0.80%) | 2,202,112 |
| 20 Oct 2014 | CNY | 8.7727 | 9.0909 | 8.7468 | 8.9156 | 8.9156 | +0.149 (+1.70%) | 2,897,320 |
| 17 Oct 2014 | CNY | 9.026 | 9.1104 | 8.6688 | 8.7662 | 8.7662 | -0.279 (-3.09%) | 4,347,509 |
| 16 Oct 2014 | CNY | 9.1948 | 9.2597 | 9.0325 | 9.0455 | 9.0455 | -0.26 (-2.79%) | 4,426,782 |
| 15 Oct 2014 | CNY | 9.3701 | 9.3701 | 9.1948 | 9.3052 | 9.3052 | -0.065 (-0.69%) | 4,217,231 |
| 14 Oct 2014 | CNY | 9.4286 | 9.5779 | 9.2727 | 9.3701 | 9.3701 | -0.136 (-1.43%) | 5,299,143 |
| 13 Oct 2014 | CNY | 9.2987 | 9.5195 | 9.1558 | 9.5065 | 9.5065 | +0.208 (+2.23%) | 6,144,296 |
| 10 Oct 2014 | CNY | 9.4805 | 9.5065 | 9.2208 | 9.2987 | 9.2987 | -0.227 (-2.39%) | 6,285,579 |
| 9 Oct 2014 | CNY | 9.5974 | 9.6234 | 9.4156 | 9.526 | 9.526 | -0.078 (-0.81%) | 8,347,251 |
| 8 Oct 2014 | CNY | 9.3442 | 9.6558 | 9.3247 | 9.6039 | 9.6039 | +0.37 (+4.01%) | 12,763,690 |
| 30 Sep 2014 | CNY | 9.1753 | 9.2597 | 9.1558 | 9.2338 | 9.2338 | +0.065 (+0.71%) | 4,573,884 |
| 29 Sep 2014 | CNY | 9.1688 | 9.2403 | 9.1234 | 9.1688 | 9.1688 | +0.013 (+0.14%) | 4,561,028 |
| 26 Sep 2014 | CNY | 9.2792 | 9.3052 | 9.1234 | 9.1558 | 9.1558 | -0.11 (-1.19%) | 4,129,339 |
| 25 Sep 2014 | CNY | 9.3442 | 9.461 | 9.2078 | 9.2662 | 9.2662 | -0.026 (-0.28%) | 8,013,034 |
| 24 Sep 2014 | CNY | 8.9935 | 9.3182 | 8.9481 | 9.2922 | 9.2922 | +0.325 (+3.62%) | 8,261,320 |
| 23 Sep 2014 | CNY | 8.8766 | 9.026 | 8.8766 | 8.9675 | 8.9675 | +0.123 (+1.39%) | 3,272,138 |
| 22 Sep 2014 | CNY | 8.9805 | 8.9805 | 8.8117 | 8.8442 | 8.8442 | -0.13 (-1.45%) | 2,360,448 |
| 19 Sep 2014 | CNY | 8.9286 | 9.052 | 8.8377 | 8.974 | 8.974 | -0.006 (-0.07%) | 3,618,809 |
| 18 Sep 2014 | CNY | 8.987 | 9.1169 | 8.8961 | 8.9805 | 8.9805 | +0.052 (+0.58%) | 3,160,292 |
| 17 Sep 2014 | CNY | 8.7727 | 9.026 | 8.7727 | 8.9286 | 8.9286 | +0.039 (+0.44%) | 3,982,885 |
| 16 Sep 2014 | CNY | 9.4156 | 9.4156 | 8.8896 | 8.8896 | 8.8896 | -0.468 (-5.00%) | 6,981,476 |
| 15 Sep 2014 | CNY | 9.4481 | 9.4675 | 9.2857 | 9.3571 | 9.3571 | -0.033 (-0.35%) | 5,917,456 |
| 12 Sep 2014 | CNY | 9.3247 | 9.4026 | 9.2597 | 9.3896 | 9.3896 | 0.0 (0.0%) | 5,261,314 |
| 11 Sep 2014 | CNY | 9.3507 | 9.513 | 9.2338 | 9.3896 | 9.3896 | -0.013 (-0.14%) | 8,572,731 |
| 10 Sep 2014 | CNY | 9.052 | 9.5195 | 8.9351 | 9.4026 | 9.4026 | +0.351 (+3.87%) | 11,380,145 |
| 9 Sep 2014 | CNY | 9.1169 | 9.1169 | 8.974 | 9.052 | 9.052 | -0.045 (-0.50%) | 4,894,075 |
| 5 Sep 2014 | CNY | 9.0909 | 9.1494 | 9.026 | 9.0974 | 9.0974 | +0.033 (+0.36%) | 6,336,350 |
| 4 Sep 2014 | CNY | 9.039 | 9.1234 | 8.9675 | 9.0649 | 9.0649 | +0.006 (+0.07%) | 6,615,462 |
| 3 Sep 2014 | CNY | 9.0779 | 9.1494 | 8.9416 | 9.0584 | 9.0584 | +0.019 (+0.21%) | 6,840,624 |
| 2 Sep 2014 | CNY | 8.9156 | 9.0844 | 8.9156 | 9.039 | 9.039 | +0.149 (+1.68%) | 7,384,843 |
