| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 5.2423 | 5.5 | 5.2385 | 5.3808 | 5.3808 | +0.154 (+2.94%) | 17,003,529 |
| 26 Sep 2014 | CNY | 5.1923 | 5.3192 | 5.1885 | 5.2269 | 5.2269 | -0.019 (-0.37%) | 13,164,359 |
| 25 Sep 2014 | CNY | 5.1385 | 5.2577 | 5.0577 | 5.2462 | 5.2462 | +0.115 (+2.25%) | 17,498,803 |
| 24 Sep 2014 | CNY | 4.9615 | 5.1923 | 4.9346 | 5.1308 | 5.1308 | +0.119 (+2.38%) | 16,903,915 |
| 23 Sep 2014 | CNY | 4.9308 | 5.2192 | 4.9308 | 5.0115 | 5.0115 | +0.2 (+4.16%) | 23,144,817 |
| 22 Sep 2014 | CNY | 4.8923 | 4.8923 | 4.8077 | 4.8115 | 4.8115 | -0.088 (-1.81%) | 7,258,521 |
| 19 Sep 2014 | CNY | 4.85 | 4.9115 | 4.7731 | 4.9 | 4.9 | +0.069 (+1.43%) | 9,061,964 |
| 18 Sep 2014 | CNY | 4.7885 | 4.8615 | 4.7769 | 4.8308 | 4.8308 | +0.012 (+0.24%) | 6,694,139 |
| 17 Sep 2014 | CNY | 4.7615 | 4.8385 | 4.7 | 4.8192 | 4.8192 | +0.058 (+1.21%) | 9,540,289 |
| 16 Sep 2014 | CNY | 5.0654 | 5.0692 | 4.7423 | 4.7615 | 4.7615 | -0.285 (-5.64%) | 18,990,496 |
| 15 Sep 2014 | CNY | 4.9115 | 5.0808 | 4.9039 | 5.0462 | 5.0462 | +0.112 (+2.26%) | 16,246,349 |
| 12 Sep 2014 | CNY | 4.8423 | 4.9577 | 4.8154 | 4.9346 | 4.9346 | +0.065 (+1.34%) | 10,895,320 |
| 11 Sep 2014 | CNY | 4.85 | 4.9962 | 4.7885 | 4.8692 | 4.8692 | +0.019 (+0.40%) | 18,399,121 |
| 10 Sep 2014 | CNY | 4.7539 | 4.8615 | 4.7039 | 4.85 | 4.85 | +0.085 (+1.78%) | 13,788,153 |
| 9 Sep 2014 | CNY | 4.8385 | 4.8385 | 4.7346 | 4.7654 | 4.7654 | -0.065 (-1.35%) | 13,050,258 |
| 5 Sep 2014 | CNY | 4.8154 | 4.8654 | 4.7692 | 4.8308 | 4.8308 | +0.023 (+0.48%) | 13,149,822 |
| 4 Sep 2014 | CNY | 4.7346 | 4.8654 | 4.6769 | 4.8077 | 4.8077 | +0.081 (+1.71%) | 15,081,196 |
| 3 Sep 2014 | CNY | 4.7462 | 4.7692 | 4.65 | 4.7269 | 4.7269 | -0.012 (-0.24%) | 15,152,350 |
| 2 Sep 2014 | CNY | 4.6539 | 4.7885 | 4.6115 | 4.7385 | 4.7385 | +0.096 (+2.07%) | 19,525,373 |
| 1 Sep 2014 | CNY | 4.5077 | 4.6654 | 4.5039 | 4.6423 | 4.6423 | +0.127 (+2.81%) | 10,413,434 |
| 29 Aug 2014 | CNY | 4.4269 | 4.5231 | 4.4269 | 4.5154 | 4.5154 | +0.061 (+1.38%) | 4,994,553 |
| 28 Aug 2014 | CNY | 4.5077 | 4.5615 | 4.4385 | 4.4539 | 4.4539 | -0.046 (-1.02%) | 7,463,476 |
| 27 Aug 2014 | CNY | 4.4885 | 4.5269 | 4.45 | 4.5 | 4.5 | +0.008 (+0.17%) | 6,859,434 |
| 26 Aug 2014 | CNY | 4.6923 | 4.7 | 4.4731 | 4.4923 | 4.4923 | -0.212 (-4.50%) | 16,293,802 |
| 25 Aug 2014 | CNY | 4.5962 | 4.7269 | 4.5808 | 4.7039 | 4.7039 | +0.108 (+2.34%) | 22,058,792 |
| 22 Aug 2014 | CNY | 4.5308 | 4.65 | 4.4846 | 4.5962 | 4.5962 | +0.1 (+2.22%) | 14,921,605 |
| 21 Aug 2014 | CNY | 4.5539 | 4.5654 | 4.4154 | 4.4962 | 4.4962 | -0.019 (-0.43%) | 12,840,659 |
| 20 Aug 2014 | CNY | 4.6308 | 4.6346 | 4.5077 | 4.5154 | 4.5154 | -0.119 (-2.57%) | 17,248,272 |
| 19 Aug 2014 | CNY | 4.6154 | 4.7692 | 4.5692 | 4.6346 | 4.6346 | 0.0 (0.0%) | 19,843,278 |
| 18 Aug 2014 | CNY | 4.6423 | 4.6539 | 4.5462 | 4.6346 | 4.6346 | +0.004 (+0.08%) | 17,938,395 |
