| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2014 | CNY | 7.8824 | 7.9118 | 7.7324 | 7.8177 | 7.8177 | -0.123 (-1.56%) | 11,762,922 |
| 29 Sep 2014 | CNY | 7.8794 | 8.0735 | 7.7882 | 7.9412 | 7.9412 | +0.123 (+1.58%) | 17,214,584 |
| 26 Sep 2014 | CNY | 7.6441 | 7.8765 | 7.5382 | 7.8177 | 7.8177 | +0.244 (+3.22%) | 24,059,154 |
| 25 Sep 2014 | CNY | 7.2353 | 7.6441 | 7.2353 | 7.5735 | 7.5735 | +0.338 (+4.67%) | 17,807,809 |
| 24 Sep 2014 | CNY | 7.2059 | 7.3088 | 7.0647 | 7.2353 | 7.2353 | -0.026 (-0.36%) | 12,209,304 |
| 23 Sep 2014 | CNY | 7.0706 | 7.3118 | 6.9412 | 7.2618 | 7.2618 | +0.1 (+1.40%) | 21,311,614 |
| 22 Sep 2014 | CNY | 7.6471 | 7.7294 | 7.1177 | 7.1618 | 7.1618 | -0.371 (-4.92%) | 18,645,725 |
| 19 Sep 2014 | CNY | 7.5265 | 7.7941 | 7.5235 | 7.5324 | 7.5324 | -0.029 (-0.39%) | 15,683,812 |
| 18 Sep 2014 | CNY | 7.6765 | 7.7 | 7.4618 | 7.5618 | 7.5618 | -0.276 (-3.53%) | 17,630,043 |
| 17 Sep 2014 | CNY | 7.9412 | 8.2882 | 7.6118 | 7.8382 | 7.8382 | +0.147 (+1.91%) | 43,656,421 |
| 16 Sep 2014 | CNY | 7.0588 | 7.6912 | 7.0588 | 7.6912 | 7.6912 | +0.7 (+10.01%) | 25,445,980 |
| 15 Sep 2014 | CNY | 7.15 | 7.1971 | 6.9559 | 6.9912 | 6.9912 | -0.173 (-2.42%) | 12,088,462 |
| 12 Sep 2014 | CNY | 7.2235 | 7.2235 | 7.1059 | 7.1647 | 7.1647 | -0.062 (-0.86%) | 4,527,042 |
| 11 Sep 2014 | CNY | 7.1735 | 7.2882 | 7.1029 | 7.2265 | 7.2265 | +0.053 (+0.74%) | 5,614,348 |
| 10 Sep 2014 | CNY | 7.0824 | 7.2059 | 7.0824 | 7.1735 | 7.1735 | +0.026 (+0.37%) | 4,482,131 |
| 9 Sep 2014 | CNY | 7.2529 | 7.2765 | 7.0735 | 7.1471 | 7.1471 | -0.1 (-1.38%) | 5,867,383 |
| 5 Sep 2014 | CNY | 7.4412 | 7.5882 | 7.1735 | 7.2471 | 7.2471 | -0.094 (-1.28%) | 9,781,375 |
| 4 Sep 2014 | CNY | 7.3529 | 7.3735 | 7.2353 | 7.3412 | 7.3412 | -0.056 (-0.76%) | 5,449,424 |
| 3 Sep 2014 | CNY | 7.4382 | 7.4471 | 7.25 | 7.3971 | 7.3971 | +0.006 (+0.08%) | 8,207,566 |
| 2 Sep 2014 | CNY | 7.3353 | 7.4059 | 7.2441 | 7.3912 | 7.3912 | +0.059 (+0.80%) | 9,019,938 |
| 1 Sep 2014 | CNY | 7.1588 | 7.3618 | 7.0588 | 7.3324 | 7.3324 | +0.288 (+4.09%) | 7,861,602 |
| 29 Aug 2014 | CNY | 6.8735 | 7.0529 | 6.8235 | 7.0441 | 7.0441 | +0.173 (+2.53%) | 4,165,061 |
| 28 Aug 2014 | CNY | 7.0441 | 7.1118 | 6.7647 | 6.8706 | 6.8706 | -0.244 (-3.43%) | 6,669,708 |
| 27 Aug 2014 | CNY | 7.0824 | 7.2588 | 7.0029 | 7.1147 | 7.1147 | +0.071 (+1.00%) | 4,246,025 |
| 26 Aug 2014 | CNY | 7.1324 | 7.1324 | 6.9441 | 7.0441 | 7.0441 | -0.15 (-2.09%) | 6,574,675 |
| 25 Aug 2014 | CNY | 7.3088 | 7.3941 | 7.1765 | 7.1941 | 7.1941 | -0.121 (-1.65%) | 4,347,308 |
| 22 Aug 2014 | CNY | 7.2324 | 7.3206 | 7.2059 | 7.3147 | 7.3147 | +0.082 (+1.14%) | 4,375,871 |
| 21 Aug 2014 | CNY | 7.2882 | 7.3677 | 7.0882 | 7.2324 | 7.2324 | -0.091 (-1.24%) | 6,943,456 |
| 20 Aug 2014 | CNY | 7.3794 | 7.4088 | 7.2853 | 7.3235 | 7.3235 | -0.032 (-0.44%) | 5,202,285 |
| 19 Aug 2014 | CNY | 7.5794 | 7.6294 | 7.3206 | 7.3559 | 7.3559 | -0.253 (-3.32%) | 11,982,286 |
