| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 4.3633 | 4.4333 | 4.3467 | 4.41 | 4.41 | +0.043 (+0.99%) | 12,483,489 |
| 25 Sep 2014 | CNY | 4.4633 | 4.4967 | 4.3367 | 4.3667 | 4.3667 | -0.097 (-2.16%) | 20,686,641 |
| 24 Sep 2014 | CNY | 4.51 | 4.5267 | 4.4567 | 4.4633 | 4.4633 | -0.043 (-0.96%) | 19,660,038 |
| 23 Sep 2014 | CNY | 4.45 | 4.5567 | 4.3833 | 4.5067 | 4.5067 | +0.01 (+0.22%) | 28,300,977 |
| 22 Sep 2014 | CNY | 4.3933 | 4.5 | 4.23 | 4.4967 | 4.4967 | +0.077 (+1.74%) | 32,484,084 |
| 19 Sep 2014 | CNY | 4.25 | 4.4433 | 4.2033 | 4.42 | 4.42 | +0.167 (+3.92%) | 17,345,808 |
| 18 Sep 2014 | CNY | 4.2067 | 4.2667 | 4.1667 | 4.2533 | 4.2533 | +0.053 (+1.27%) | 11,649,204 |
| 17 Sep 2014 | CNY | 4.2333 | 4.2933 | 4.1067 | 4.2 | 4.2 | -0.04 (-0.94%) | 17,962,371 |
| 16 Sep 2014 | CNY | 4.5 | 4.5133 | 4.2367 | 4.24 | 4.24 | -0.217 (-4.86%) | 21,621,114 |
| 15 Sep 2014 | CNY | 4.4533 | 4.5433 | 4.3967 | 4.4567 | 4.4567 | +0.037 (+0.83%) | 23,829,468 |
| 12 Sep 2014 | CNY | 4.3733 | 4.4533 | 4.3333 | 4.42 | 4.42 | +0.047 (+1.07%) | 22,756,053 |
| 11 Sep 2014 | CNY | 4.36 | 4.4167 | 4.2833 | 4.3733 | 4.3733 | +0.01 (+0.23%) | 25,614,321 |
| 10 Sep 2014 | CNY | 4.3633 | 4.42 | 4.2933 | 4.3633 | 4.3633 | 0.0 (0.0%) | 21,968,772 |
| 9 Sep 2014 | CNY | 4.4267 | 4.4267 | 4.3167 | 4.3633 | 4.3633 | -0.08 (-1.80%) | 35,093,475 |
| 5 Sep 2014 | CNY | 4.4633 | 4.5433 | 4.3333 | 4.4433 | 4.4433 | -0.007 (-0.15%) | 49,278,003 |
| 4 Sep 2014 | CNY | 4.1833 | 4.5767 | 4.1833 | 4.45 | 4.45 | +0.287 (+6.89%) | 87,365,937 |
| 3 Sep 2014 | CNY | 4.1167 | 4.1667 | 4.0667 | 4.1633 | 4.1633 | +0.047 (+1.13%) | 34,256,298 |
| 2 Sep 2014 | CNY | 3.9267 | 4.16 | 3.9267 | 4.1167 | 4.1167 | +0.163 (+4.13%) | 41,746,113 |
| 1 Sep 2014 | CNY | 3.8733 | 3.9767 | 3.8733 | 3.9533 | 3.9533 | +0.087 (+2.24%) | 14,397,747 |
| 29 Aug 2014 | CNY | 3.8 | 3.88 | 3.7367 | 3.8667 | 3.8667 | +0.07 (+1.84%) | 9,890,655 |
| 28 Aug 2014 | CNY | 3.8033 | 3.8767 | 3.7933 | 3.7967 | 3.7967 | -0.037 (-0.95%) | 10,027,215 |
| 27 Aug 2014 | CNY | 3.8067 | 3.8733 | 3.8067 | 3.8333 | 3.8333 | -0.003 (-0.09%) | 10,281,639 |
| 26 Aug 2014 | CNY | 3.8533 | 3.9533 | 3.8333 | 3.8367 | 3.8367 | -0.07 (-1.79%) | 16,403,883 |
| 25 Aug 2014 | CNY | 4.02 | 4.03 | 3.85 | 3.9067 | 3.9067 | -0.103 (-2.58%) | 22,886,214 |
| 22 Aug 2014 | CNY | 4.0167 | 4.03 | 3.96 | 4.01 | 4.01 | -0.007 (-0.17%) | 12,208,266 |
| 21 Aug 2014 | CNY | 3.9833 | 4.03 | 3.9333 | 4.0167 | 4.0167 | 0.0 (0.0%) | 17,721,741 |
| 20 Aug 2014 | CNY | 4.1467 | 4.1633 | 4.0033 | 4.0167 | 4.0167 | -0.103 (-2.51%) | 24,917,859 |
| 19 Aug 2014 | CNY | 4.1833 | 4.2667 | 4.1 | 4.12 | 4.12 | +0.12 (+3%) | 48,658,113 |
| 15 Aug 2014 | CNY | 4.0367 | 4.04 | 3.96 | 4 | 4 | -0.003 (-0.08%) | 17,998,116 |
| 14 Aug 2014 | CNY | 4.1333 | 4.1333 | 4.0033 | 4.0033 | 4.0033 | -0.167 (-4.00%) | 33,763,623 |
