| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | CNY | 6.372 | 6.52 | 6.36 | 6.376 | 6.376 | -0.052 (-0.81%) | 36,950,687 |
| 20 Oct 2014 | CNY | 6.12 | 6.436 | 6.08 | 6.428 | 6.428 | +0.312 (+5.10%) | 31,776,502 |
| 17 Oct 2014 | CNY | 6.112 | 6.156 | 5.908 | 6.116 | 6.116 | -0.012 (-0.20%) | 23,196,727 |
| 16 Oct 2014 | CNY | 6.22 | 6.308 | 6.12 | 6.128 | 6.128 | -0.124 (-1.98%) | 19,749,867 |
| 15 Oct 2014 | CNY | 6.34 | 6.384 | 6.232 | 6.252 | 6.252 | -0.08 (-1.26%) | 22,025,600 |
| 14 Oct 2014 | CNY | 6.32 | 6.416 | 6.268 | 6.332 | 6.332 | -0.008 (-0.13%) | 16,264,697 |
| 13 Oct 2014 | CNY | 6.428 | 6.432 | 6.2 | 6.34 | 6.34 | -0.1 (-1.55%) | 23,293,595 |
| 10 Oct 2014 | CNY | 6.536 | 6.56 | 6.384 | 6.44 | 6.44 | -0.188 (-2.84%) | 28,343,062 |
| 9 Oct 2014 | CNY | 6.6 | 6.696 | 6.332 | 6.628 | 6.628 | -0.02 (-0.30%) | 64,453,755 |
| 25 Sep 2014 | CNY | 6.52 | 6.752 | 6.38 | 6.648 | 6.648 | +0.16 (+2.47%) | 49,685,842 |
| 24 Sep 2014 | CNY | 6.136 | 6.56 | 6.1 | 6.488 | 6.488 | +0.344 (+5.60%) | 60,016,862 |
| 23 Sep 2014 | CNY | 6.076 | 6.2 | 6.008 | 6.144 | 6.144 | +0.068 (+1.12%) | 29,274,315 |
| 22 Sep 2014 | CNY | 5.996 | 6.12 | 5.912 | 6.076 | 6.076 | +0.08 (+1.33%) | 26,714,387 |
| 19 Sep 2014 | CNY | 5.924 | 6.008 | 5.912 | 5.996 | 5.996 | +0.032 (+0.54%) | 17,393,447 |
| 18 Sep 2014 | CNY | 5.74 | 5.976 | 5.7 | 5.964 | 5.964 | +0.188 (+3.25%) | 30,820,662 |
| 17 Sep 2014 | CNY | 5.808 | 5.864 | 5.64 | 5.776 | 5.776 | -0.032 (-0.55%) | 23,565,255 |
| 16 Sep 2014 | CNY | 6.1 | 6.132 | 5.8 | 5.808 | 5.808 | -0.296 (-4.85%) | 25,356,767 |
| 15 Sep 2014 | CNY | 6.088 | 6.112 | 6.02 | 6.104 | 6.104 | +0.032 (+0.53%) | 18,073,337 |
| 12 Sep 2014 | CNY | 5.94 | 6.1 | 5.904 | 6.072 | 6.072 | +0.12 (+2.02%) | 16,792,072 |
| 11 Sep 2014 | CNY | 6.04 | 6.136 | 5.908 | 5.952 | 5.952 | -0.088 (-1.46%) | 26,053,145 |
| 10 Sep 2014 | CNY | 5.776 | 6.06 | 5.76 | 6.04 | 6.04 | +0.228 (+3.92%) | 26,938,300 |
| 9 Sep 2014 | CNY | 5.86 | 5.868 | 5.756 | 5.812 | 5.812 | -0.064 (-1.09%) | 14,822,125 |
| 5 Sep 2014 | CNY | 5.86 | 5.904 | 5.812 | 5.876 | 5.876 | +0.016 (+0.27%) | 13,163,615 |
| 4 Sep 2014 | CNY | 5.784 | 5.908 | 5.784 | 5.86 | 5.86 | +0.076 (+1.31%) | 17,438,237 |
| 3 Sep 2014 | CNY | 5.76 | 5.82 | 5.712 | 5.784 | 5.784 | +0.028 (+0.49%) | 18,278,952 |
| 2 Sep 2014 | CNY | 5.704 | 5.756 | 5.644 | 5.756 | 5.756 | +0.06 (+1.05%) | 18,742,625 |
| 1 Sep 2014 | CNY | 5.592 | 5.696 | 5.552 | 5.696 | 5.696 | +0.104 (+1.86%) | 16,464,137 |
| 29 Aug 2014 | CNY | 5.556 | 5.608 | 5.488 | 5.592 | 5.592 | +0.032 (+0.58%) | 9,353,020 |
| 28 Aug 2014 | CNY | 5.684 | 5.708 | 5.548 | 5.56 | 5.56 | -0.124 (-2.18%) | 10,548,955 |
| 27 Aug 2014 | CNY | 5.684 | 5.76 | 5.648 | 5.684 | 5.684 | 0.0 (0.0%) | 7,219,210 |
