| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | CNY | 9.9533 | 10.3533 | 9.8133 | 10.1733 | 10.1733 | +0.14 (+1.40%) | 11,477,961 |
| 9 Sep 2014 | CNY | 9.7333 | 10.0667 | 9.6867 | 10.0333 | 10.0333 | +0.327 (+3.36%) | 10,049,277 |
| 5 Sep 2014 | CNY | 9.7333 | 9.7533 | 9.64 | 9.7067 | 9.7067 | -0.007 (-0.07%) | 5,479,603 |
| 4 Sep 2014 | CNY | 9.7267 | 9.7733 | 9.6333 | 9.7133 | 9.7133 | -0.02 (-0.21%) | 6,818,964 |
| 3 Sep 2014 | CNY | 9.7 | 9.7933 | 9.4867 | 9.7333 | 9.7333 | +0.087 (+0.90%) | 10,616,865 |
| 2 Sep 2014 | CNY | 9.72 | 9.7467 | 9.5667 | 9.6467 | 9.6467 | -0.013 (-0.14%) | 7,673,097 |
| 1 Sep 2014 | CNY | 9.5933 | 9.7733 | 9.5333 | 9.66 | 9.66 | +0.133 (+1.40%) | 10,344,180 |
| 29 Aug 2014 | CNY | 9.3667 | 9.54 | 9.3067 | 9.5267 | 9.5267 | +0.153 (+1.64%) | 3,136,896 |
| 28 Aug 2014 | CNY | 9.52 | 9.5867 | 9.3733 | 9.3733 | 9.3733 | -0.147 (-1.54%) | 5,428,617 |
| 27 Aug 2014 | CNY | 9.22 | 9.5467 | 9.1867 | 9.52 | 9.52 | +0.267 (+2.88%) | 11,718,091 |
| 26 Aug 2014 | CNY | 9.12 | 9.2733 | 9 | 9.2533 | 9.2533 | +0.067 (+0.72%) | 9,804,123 |
| 25 Aug 2014 | CNY | 9.1867 | 9.2067 | 9.1067 | 9.1867 | 9.1867 | +0.033 (+0.36%) | 3,088,774 |
| 22 Aug 2014 | CNY | 9.1333 | 9.2133 | 9.04 | 9.1533 | 9.1533 | 0.0 (0.0%) | 7,238,497 |
| 21 Aug 2014 | CNY | 9.3533 | 9.3667 | 9.0533 | 9.1533 | 9.1533 | -0.24 (-2.56%) | 8,812,338 |
| 20 Aug 2014 | CNY | 9.5533 | 9.5533 | 9.3533 | 9.3933 | 9.3933 | -0.127 (-1.33%) | 6,874,917 |
| 19 Aug 2014 | CNY | 9.7467 | 9.7733 | 9.46 | 9.52 | 9.52 | -0.227 (-2.33%) | 10,737,603 |
| 18 Aug 2014 | CNY | 9.44 | 9.8067 | 9.44 | 9.7467 | 9.7467 | +0.313 (+3.32%) | 11,278,015 |
| 15 Aug 2014 | CNY | 9.3867 | 9.5 | 9.3267 | 9.4333 | 9.4333 | +0.04 (+0.43%) | 4,667,871 |
| 14 Aug 2014 | CNY | 9.4867 | 9.62 | 9.3867 | 9.3933 | 9.3933 | -0.1 (-1.05%) | 5,404,524 |
| 13 Aug 2014 | CNY | 9.6733 | 9.6867 | 9.4067 | 9.4933 | 9.4933 | -0.173 (-1.79%) | 7,029,196 |
| 12 Aug 2014 | CNY | 9.52 | 9.6933 | 9.4867 | 9.6667 | 9.6667 | +0.167 (+1.75%) | 11,376,322 |
| 11 Aug 2014 | CNY | 9.3933 | 9.5267 | 9.1 | 9.5 | 9.5 | +0.12 (+1.28%) | 15,193,945 |
| 8 Aug 2014 | CNY | 9.4867 | 9.56 | 9.24 | 9.38 | 9.38 | -0.133 (-1.40%) | 8,905,927 |
| 7 Aug 2014 | CNY | 9.7467 | 9.7533 | 9.4933 | 9.5133 | 9.5133 | -0.293 (-2.99%) | 9,472,411 |
| 6 Aug 2014 | CNY | 9.5267 | 9.8067 | 9.4533 | 9.8067 | 9.8067 | +0.267 (+2.80%) | 6,324,817 |
| 5 Aug 2014 | CNY | 9.6667 | 9.7 | 9.42 | 9.54 | 9.54 | -0.167 (-1.72%) | 7,026,700 |
| 4 Aug 2014 | CNY | 9.8 | 9.9 | 9.5867 | 9.7067 | 9.7067 | -0.187 (-1.89%) | 12,189,379 |
| 1 Aug 2014 | CNY | 9.86 | 10.3867 | 9.7467 | 9.8933 | 9.8933 | -0.1 (-1.00%) | 6,201,988 |
| 31 Jul 2014 | CNY | 9.6133 | 10.1067 | 9.4067 | 9.9933 | 9.9933 | +0.36 (+3.74%) | 8,226,846 |
| 30 Jul 2014 | CNY | 9.6533 | 10.0333 | 9.5333 | 9.6333 | 9.6333 | -0.02 (-0.21%) | 10,206,949 |
