| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 6.4201 | 6.4931 | 6.3715 | 6.4444 | 6.4444 | +0.042 (+0.65%) | 10,873,347 |
| 18 Sep 2014 | CNY | 6.2465 | 6.4167 | 6.1632 | 6.4028 | 6.4028 | +0.153 (+2.44%) | 13,438,062 |
| 17 Sep 2014 | CNY | 6.316 | 6.3854 | 6.0243 | 6.25 | 6.25 | -0.104 (-1.64%) | 13,376,753 |
| 16 Sep 2014 | CNY | 6.5451 | 6.5729 | 6.2986 | 6.3542 | 6.3542 | -0.219 (-3.33%) | 11,786,437 |
| 15 Sep 2014 | CNY | 6.5938 | 6.6181 | 6.4931 | 6.5729 | 6.5729 | +0.021 (+0.32%) | 7,359,560 |
| 12 Sep 2014 | CNY | 6.3576 | 6.5799 | 6.316 | 6.5521 | 6.5521 | +0.132 (+2.06%) | 10,356,877 |
| 11 Sep 2014 | CNY | 6.4514 | 6.5451 | 6.2986 | 6.4201 | 6.4201 | -0.031 (-0.49%) | 13,513,579 |
| 10 Sep 2014 | CNY | 6.3368 | 6.4514 | 6.2882 | 6.4514 | 6.4514 | +0.115 (+1.81%) | 10,122,177 |
| 9 Sep 2014 | CNY | 6.3368 | 6.4028 | 6.2431 | 6.3368 | 6.3368 | 0.0 (0.0%) | 8,115,223 |
| 5 Sep 2014 | CNY | 6.3194 | 6.3472 | 6.2535 | 6.3368 | 6.3368 | -0.01 (-0.16%) | 9,531,175 |
| 4 Sep 2014 | CNY | 6.1354 | 6.4167 | 6.1354 | 6.3472 | 6.3472 | +0.208 (+3.39%) | 16,934,618 |
| 3 Sep 2014 | CNY | 6.25 | 6.2917 | 6.0521 | 6.1389 | 6.1389 | -0.111 (-1.78%) | 17,129,620 |
| 2 Sep 2014 | CNY | 6.2535 | 6.309 | 6.1806 | 6.25 | 6.25 | +0.007 (+0.11%) | 11,904,488 |
| 1 Sep 2014 | CNY | 6.1458 | 6.2708 | 6.0799 | 6.2431 | 6.2431 | +0.07 (+1.13%) | 9,444,513 |
| 29 Aug 2014 | CNY | 6.0729 | 6.1944 | 6.0069 | 6.1736 | 6.1736 | +0.167 (+2.78%) | 6,565,216 |
| 28 Aug 2014 | CNY | 6.1458 | 6.1979 | 5.9757 | 6.0069 | 6.0069 | -0.191 (-3.08%) | 8,230,642 |
| 27 Aug 2014 | CNY | 6.3542 | 6.6319 | 6.1389 | 6.1979 | 6.1979 | +0.156 (+2.59%) | 17,653,461 |
| 26 Aug 2014 | CNY | 5.9965 | 6.2569 | 5.9722 | 6.0417 | 6.0417 | +0.045 (+0.75%) | 12,162,718 |
| 25 Aug 2014 | CNY | 5.9479 | 6.1181 | 5.9479 | 5.9965 | 5.9965 | -0.014 (-0.23%) | 7,279,735 |
| 22 Aug 2014 | CNY | 6.0764 | 6.0938 | 5.9132 | 6.0104 | 6.0104 | -0.083 (-1.37%) | 8,485,896 |
| 21 Aug 2014 | CNY | 6.3507 | 6.3507 | 5.9792 | 6.0938 | 6.0938 | -0.083 (-1.35%) | 9,165,412 |
| 20 Aug 2014 | CNY | 5.9722 | 6.2778 | 5.941 | 6.1771 | 6.1771 | +0.212 (+3.55%) | 20,288,946 |
| 19 Aug 2014 | CNY | 5.8542 | 6.0035 | 5.8229 | 5.9653 | 5.9653 | +0.111 (+1.90%) | 11,354,509 |
| 18 Aug 2014 | CNY | 5.6771 | 5.9583 | 5.6771 | 5.8542 | 5.8542 | +0.181 (+3.18%) | 13,924,592 |
| 15 Aug 2014 | CNY | 5.5972 | 5.7292 | 5.5729 | 5.6736 | 5.6736 | +0.042 (+0.74%) | 8,397,077 |
| 14 Aug 2014 | CNY | 5.6944 | 5.7292 | 5.6319 | 5.6319 | 5.6319 | -0.062 (-1.10%) | 5,602,628 |
| 13 Aug 2014 | CNY | 5.7639 | 5.7882 | 5.6458 | 5.6944 | 5.6944 | -0.073 (-1.27%) | 7,191,339 |
| 12 Aug 2014 | CNY | 5.691 | 5.816 | 5.6667 | 5.7674 | 5.7674 | +0.076 (+1.34%) | 7,232,670 |
| 11 Aug 2014 | CNY | 5.6111 | 5.7118 | 5.5833 | 5.691 | 5.691 | +0.087 (+1.55%) | 6,600,352 |
| 8 Aug 2014 | CNY | 5.5694 | 5.6875 | 5.5694 | 5.6042 | 5.6042 | +0.028 (+0.50%) | 4,571,303 |
