| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2014 | CNY | 6.405 | 6.565 | 6.3 | 6.335 | 6.335 | -0.23 (-3.50%) | 15,012,672 |
| 29 Sep 2014 | CNY | 6.475 | 6.65 | 6.005 | 6.565 | 6.565 | +0.1 (+1.55%) | 24,392,128 |
| 26 Sep 2014 | CNY | 6.38 | 6.5 | 6.34 | 6.465 | 6.465 | +0.065 (+1.02%) | 4,181,420 |
| 25 Sep 2014 | CNY | 6.61 | 6.64 | 6.375 | 6.4 | 6.4 | -0.175 (-2.66%) | 9,609,340 |
| 24 Sep 2014 | CNY | 6.57 | 6.85 | 6.525 | 6.575 | 6.575 | 0.0 (0.0%) | 10,725,944 |
| 23 Sep 2014 | CNY | 6.25 | 6.84 | 6.2 | 6.575 | 6.575 | +0.315 (+5.03%) | 14,883,880 |
| 22 Sep 2014 | CNY | 6.04 | 6.36 | 6.005 | 6.26 | 6.26 | +0.16 (+2.62%) | 13,493,658 |
| 19 Sep 2014 | CNY | 6.14 | 6.22 | 5.98 | 6.1 | 6.1 | -0.125 (-2.01%) | 10,552,176 |
| 18 Sep 2014 | CNY | 6.5 | 6.5 | 6.11 | 6.225 | 6.225 | +0.11 (+1.80%) | 18,869,474 |
| 10 Sep 2014 | CNY | 6.125 | 6.235 | 6.025 | 6.115 | 6.115 | 0.0 (0.0%) | 12,895,310 |
| 9 Sep 2014 | CNY | 6.15 | 6.175 | 5.985 | 6.115 | 6.115 | +0.005 (+0.08%) | 11,210,080 |
| 5 Sep 2014 | CNY | 6.115 | 6.25 | 5.985 | 6.11 | 6.11 | +0.115 (+1.92%) | 20,156,624 |
| 4 Sep 2014 | CNY | 5.965 | 6.06 | 5.825 | 5.995 | 5.995 | +0.035 (+0.59%) | 12,257,488 |
| 3 Sep 2014 | CNY | 5.665 | 6.21 | 5.655 | 5.96 | 5.96 | +0.315 (+5.58%) | 19,956,912 |
| 2 Sep 2014 | CNY | 5.58 | 5.71 | 5.48 | 5.645 | 5.645 | +0.07 (+1.26%) | 11,172,614 |
| 1 Sep 2014 | CNY | 5.275 | 5.6 | 5.21 | 5.575 | 5.575 | +0.31 (+5.89%) | 11,825,766 |
| 29 Aug 2014 | CNY | 5.235 | 5.27 | 5.145 | 5.265 | 5.265 | +0.015 (+0.29%) | 4,832,868 |
| 28 Aug 2014 | CNY | 5.31 | 5.315 | 5.075 | 5.25 | 5.25 | -0.08 (-1.50%) | 14,792,912 |
| 27 Aug 2014 | CNY | 5.32 | 5.375 | 5.25 | 5.33 | 5.33 | 0.0 (0.0%) | 12,392,030 |
| 26 Aug 2014 | CNY | 5.4 | 5.48 | 5.195 | 5.33 | 5.33 | -0.015 (-0.28%) | 30,607,320 |
| 25 Aug 2014 | CNY | 4.88 | 5.345 | 4.83 | 5.345 | 5.345 | +0.485 (+9.98%) | 30,698,108 |
| 22 Aug 2014 | CNY | 4.91 | 4.945 | 4.75 | 4.86 | 4.86 | -0.055 (-1.12%) | 11,566,658 |
| 21 Aug 2014 | CNY | 4.95 | 5.015 | 4.845 | 4.915 | 4.915 | -0.04 (-0.81%) | 5,866,652 |
| 20 Aug 2014 | CNY | 4.885 | 5 | 4.87 | 4.955 | 4.955 | +0.055 (+1.12%) | 6,713,564 |
| 19 Aug 2014 | CNY | 4.995 | 5.02 | 4.865 | 4.9 | 4.9 | -0.085 (-1.71%) | 7,532,626 |
| 18 Aug 2014 | CNY | 4.85 | 5.05 | 4.85 | 4.985 | 4.985 | +0.135 (+2.78%) | 8,502,626 |
| 15 Aug 2014 | CNY | 4.84 | 4.925 | 4.765 | 4.85 | 4.85 | +0.035 (+0.73%) | 6,588,940 |
| 14 Aug 2014 | CNY | 4.965 | 4.965 | 4.81 | 4.815 | 4.815 | -0.14 (-2.83%) | 8,357,226 |
| 13 Aug 2014 | CNY | 4.975 | 5.025 | 4.86 | 4.955 | 4.955 | -0.04 (-0.80%) | 9,053,134 |
| 12 Aug 2014 | CNY | 4.795 | 5.065 | 4.75 | 4.995 | 4.995 | +0.2 (+4.17%) | 14,144,708 |
