| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 5.1125 | 5.1594 | 4.9688 | 5.1594 | 5.1594 | +0.022 (+0.43%) | 8,463,168 |
| 14 Oct 2014 | CNY | 5.1719 | 5.2156 | 5.0938 | 5.1375 | 5.1375 | -0.031 (-0.61%) | 7,176,195 |
| 13 Oct 2014 | CNY | 5.2313 | 5.2719 | 5.0531 | 5.1688 | 5.1688 | -0.034 (-0.66%) | 8,669,043 |
| 10 Oct 2014 | CNY | 5.3219 | 5.4594 | 5.1563 | 5.2031 | 5.2031 | -0.141 (-2.63%) | 14,949,577 |
| 9 Oct 2014 | CNY | 5.6094 | 5.7188 | 5.3406 | 5.3438 | 5.3438 | -0.212 (-3.82%) | 27,607,632 |
| 8 Oct 2014 | CNY | 5.2031 | 5.625 | 5.1656 | 5.5563 | 5.5563 | +0.353 (+6.79%) | 14,282,537 |
| 30 Sep 2014 | CNY | 5.0844 | 5.2781 | 5.0063 | 5.2031 | 5.2031 | +0.078 (+1.52%) | 8,878,438 |
| 29 Sep 2014 | CNY | 4.8531 | 5.2125 | 4.8375 | 5.125 | 5.125 | +0.275 (+5.67%) | 11,253,811 |
| 26 Sep 2014 | CNY | 4.7688 | 4.9563 | 4.6188 | 4.85 | 4.85 | +0.138 (+2.92%) | 8,987,782 |
| 25 Sep 2014 | CNY | 4.7125 | 4.8313 | 4.6563 | 4.7125 | 4.7125 | -0.028 (-0.59%) | 9,306,860 |
| 24 Sep 2014 | CNY | 4.575 | 4.8375 | 4.5531 | 4.7406 | 4.7406 | +0.125 (+2.71%) | 12,255,488 |
| 23 Sep 2014 | CNY | 4.2813 | 4.6156 | 4.2625 | 4.6156 | 4.6156 | +0.319 (+7.42%) | 16,151,785 |
| 22 Sep 2014 | CNY | 4.3906 | 4.3938 | 4.2469 | 4.2969 | 4.2969 | -0.109 (-2.48%) | 7,904,393 |
| 19 Sep 2014 | CNY | 4.4469 | 4.4531 | 4.3281 | 4.4063 | 4.4063 | -0.041 (-0.91%) | 7,336,224 |
| 18 Sep 2014 | CNY | 4.375 | 4.4813 | 4.3563 | 4.4469 | 4.4469 | +0.047 (+1.07%) | 8,936,166 |
| 17 Sep 2014 | CNY | 4.4219 | 4.4688 | 4.2969 | 4.4 | 4.4 | +0.094 (+2.18%) | 14,566,588 |
| 16 Sep 2014 | CNY | 4.375 | 4.4688 | 4.2563 | 4.3063 | 4.3063 | -0.069 (-1.57%) | 13,822,025 |
| 15 Sep 2014 | CNY | 4.25 | 4.4219 | 4.25 | 4.375 | 4.375 | +0.141 (+3.32%) | 10,472,560 |
| 12 Sep 2014 | CNY | 4.15 | 4.2344 | 4.1219 | 4.2344 | 4.2344 | +0.084 (+2.03%) | 5,647,942 |
| 11 Sep 2014 | CNY | 4.2344 | 4.3281 | 4.125 | 4.15 | 4.15 | -0.072 (-1.70%) | 11,103,507 |
| 10 Sep 2014 | CNY | 4.2188 | 4.2406 | 4.1469 | 4.2219 | 4.2219 | +0.003 (+0.07%) | 5,579,721 |
| 9 Sep 2014 | CNY | 4.1188 | 4.2969 | 4.1188 | 4.2188 | 4.2188 | +0.091 (+2.20%) | 10,630,556 |
| 5 Sep 2014 | CNY | 4.075 | 4.15 | 4.0438 | 4.1281 | 4.1281 | +0.053 (+1.30%) | 9,449,030 |
| 4 Sep 2014 | CNY | 4.0219 | 4.1188 | 4.0188 | 4.075 | 4.075 | +0.053 (+1.32%) | 10,267,164 |
| 3 Sep 2014 | CNY | 4 | 4.0281 | 3.975 | 4.0219 | 4.0219 | +0.016 (+0.39%) | 5,851,552 |
| 2 Sep 2014 | CNY | 3.9781 | 4.05 | 3.9719 | 4.0063 | 4.0063 | +0.031 (+0.79%) | 8,446,416 |
| 1 Sep 2014 | CNY | 3.9375 | 3.9844 | 3.9313 | 3.975 | 3.975 | +0.025 (+0.63%) | 5,221,603 |
| 29 Aug 2014 | CNY | 3.8563 | 3.9656 | 3.8406 | 3.95 | 3.95 | +0.084 (+2.18%) | 4,807,529 |
| 28 Aug 2014 | CNY | 3.8656 | 3.8906 | 3.825 | 3.8656 | 3.8656 | +0.013 (+0.32%) | 3,562,160 |
| 27 Aug 2014 | CNY | 3.8219 | 3.8875 | 3.8188 | 3.8531 | 3.8531 | +0.028 (+0.73%) | 4,226,809 |
