| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2014 | CNY | 6.415 | 6.48 | 6.36 | 6.4 | 6.4 | -0.055 (-0.85%) | 4,494,554 |
| 13 Oct 2014 | CNY | 6.44 | 6.55 | 6.305 | 6.455 | 6.455 | -0.005 (-0.08%) | 7,121,188 |
| 10 Oct 2014 | CNY | 6.105 | 6.5 | 6.09 | 6.46 | 6.46 | +0.35 (+5.73%) | 16,455,658 |
| 9 Oct 2014 | CNY | 6.195 | 6.235 | 6.05 | 6.11 | 6.11 | -0.07 (-1.13%) | 4,699,082 |
| 8 Oct 2014 | CNY | 6.175 | 6.22 | 6.14 | 6.18 | 6.18 | -0.01 (-0.16%) | 4,527,644 |
| 30 Sep 2014 | CNY | 6.18 | 6.26 | 6.09 | 6.19 | 6.19 | +0.015 (+0.24%) | 5,974,272 |
| 29 Sep 2014 | CNY | 6.12 | 6.19 | 6.11 | 6.175 | 6.175 | +0.07 (+1.15%) | 4,840,716 |
| 26 Sep 2014 | CNY | 6.045 | 6.135 | 5.975 | 6.105 | 6.105 | +0.065 (+1.08%) | 3,776,532 |
| 25 Sep 2014 | CNY | 6.09 | 6.235 | 5.965 | 6.04 | 6.04 | -0.05 (-0.82%) | 7,935,774 |
| 24 Sep 2014 | CNY | 6.085 | 6.15 | 5.98 | 6.09 | 6.09 | +0.005 (+0.08%) | 6,155,592 |
| 23 Sep 2014 | CNY | 5.84 | 6.12 | 5.84 | 6.085 | 6.085 | +0.235 (+4.02%) | 9,206,952 |
| 22 Sep 2014 | CNY | 5.81 | 5.865 | 5.74 | 5.85 | 5.85 | +0.04 (+0.69%) | 6,296,082 |
| 19 Sep 2014 | CNY | 5.775 | 5.87 | 5.71 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,517,572 |
| 18 Sep 2014 | CNY | 5.755 | 5.83 | 5.74 | 5.79 | 5.79 | 0.0 (0.0%) | 4,429,558 |
| 17 Sep 2014 | CNY | 5.66 | 5.89 | 5.62 | 5.79 | 5.79 | +0.12 (+2.12%) | 7,340,698 |
| 16 Sep 2014 | CNY | 5.845 | 5.99 | 5.66 | 5.67 | 5.67 | -0.175 (-2.99%) | 12,008,756 |
| 15 Sep 2014 | CNY | 5.69 | 5.925 | 5.665 | 5.845 | 5.845 | +0.15 (+2.63%) | 9,881,554 |
| 12 Sep 2014 | CNY | 5.495 | 5.775 | 5.495 | 5.695 | 5.695 | +0.17 (+3.08%) | 11,916,842 |
| 11 Sep 2014 | CNY | 5.54 | 5.67 | 5.515 | 5.525 | 5.525 | -0.015 (-0.27%) | 9,977,604 |
| 10 Sep 2014 | CNY | 5.5 | 5.575 | 5.465 | 5.54 | 5.54 | +0.03 (+0.54%) | 8,171,656 |
| 9 Sep 2014 | CNY | 5.465 | 5.545 | 5.395 | 5.51 | 5.51 | +0.06 (+1.10%) | 8,862,730 |
| 5 Sep 2014 | CNY | 5.475 | 5.51 | 5.41 | 5.45 | 5.45 | -0.015 (-0.27%) | 5,955,540 |
| 4 Sep 2014 | CNY | 5.47 | 5.53 | 5.41 | 5.465 | 5.465 | 0.0 (0.0%) | 8,633,022 |
| 3 Sep 2014 | CNY | 5.44 | 5.53 | 5.34 | 5.465 | 5.465 | +0.03 (+0.55%) | 12,819,776 |
| 2 Sep 2014 | CNY | 5.29 | 5.485 | 5.27 | 5.435 | 5.435 | +0.17 (+3.23%) | 12,445,836 |
| 1 Sep 2014 | CNY | 5.18 | 5.28 | 5.115 | 5.265 | 5.265 | +0.09 (+1.74%) | 6,396,660 |
| 29 Aug 2014 | CNY | 5.09 | 5.305 | 5.09 | 5.175 | 5.175 | +0.105 (+2.07%) | 9,088,826 |
| 28 Aug 2014 | CNY | 5.07 | 5.125 | 5.025 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,717,792 |
| 27 Aug 2014 | CNY | 5.12 | 5.145 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 5,762,902 |
| 26 Aug 2014 | CNY | 5.225 | 5.235 | 5.095 | 5.12 | 5.12 | -0.115 (-2.20%) | 4,551,454 |
