| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | CNY | 6.3363 | 6.3896 | 6.2607 | 6.2696 | 6.2696 | -0.064 (-1.01%) | 18,895,828 |
| 10 Sep 2014 | CNY | 6.3689 | 6.3985 | 6.2237 | 6.3333 | 6.3333 | -0.028 (-0.44%) | 9,526,518 |
| 9 Sep 2014 | CNY | 6.3496 | 6.3956 | 6.2548 | 6.3615 | 6.3615 | +0.036 (+0.56%) | 11,292,851 |
| 5 Sep 2014 | CNY | 6.3556 | 6.4741 | 6.2282 | 6.3259 | 6.3259 | -0.089 (-1.39%) | 16,541,489 |
| 4 Sep 2014 | CNY | 6.5052 | 6.6637 | 6.3348 | 6.4148 | 6.4148 | -0.076 (-1.16%) | 26,396,199 |
| 3 Sep 2014 | CNY | 6.1482 | 6.5852 | 6.1185 | 6.4904 | 6.4904 | +0.276 (+4.43%) | 25,346,128 |
| 2 Sep 2014 | CNY | 5.9689 | 6.3082 | 5.9363 | 6.2148 | 6.2148 | +0.338 (+5.75%) | 39,907,032 |
| 25 Aug 2014 | CNY | 5.9259 | 6.0133 | 5.8593 | 5.877 | 5.877 | -0.138 (-2.29%) | 23,514,873 |
| 22 Aug 2014 | CNY | 5.7037 | 6.0696 | 5.6504 | 6.0148 | 6.0148 | +0.279 (+4.86%) | 26,543,706 |
| 21 Aug 2014 | CNY | 5.6207 | 5.7778 | 5.44 | 5.7363 | 5.7363 | +0.139 (+2.49%) | 25,896,894 |
| 20 Aug 2014 | CNY | 5.7704 | 6.1363 | 5.4222 | 5.597 | 5.597 | -0.162 (-2.80%) | 37,223,475 |
| 14 Aug 2014 | CNY | 5.7778 | 6 | 5.7482 | 5.7585 | 5.7585 | -0.033 (-0.56%) | 42,392,976 |
| 13 Aug 2014 | CNY | 5.7659 | 5.8341 | 5.6904 | 5.7911 | 5.7911 | -0.003 (-0.05%) | 26,744,215 |
| 12 Aug 2014 | CNY | 5.3037 | 5.7956 | 5.2444 | 5.7941 | 5.7941 | +0.524 (+9.95%) | 47,204,511 |
| 11 Aug 2014 | CNY | 5.3215 | 5.397 | 5.2148 | 5.2696 | 5.2696 | -0.086 (-1.61%) | 31,321,336 |
| 8 Aug 2014 | CNY | 5.2622 | 5.4059 | 5.1748 | 5.3556 | 5.3556 | +0.133 (+2.55%) | 30,993,968 |
| 7 Aug 2014 | CNY | 5.1852 | 5.363 | 5.1289 | 5.2222 | 5.2222 | +0.047 (+0.92%) | 38,025,092 |
| 6 Aug 2014 | CNY | 4.9289 | 5.2282 | 4.84 | 5.1748 | 5.1748 | +0.219 (+4.42%) | 33,407,241 |
| 5 Aug 2014 | CNY | 4.9704 | 5.0356 | 4.8859 | 4.9556 | 4.9556 | -0.033 (-0.65%) | 13,301,961 |
| 4 Aug 2014 | CNY | 4.8933 | 4.9896 | 4.8726 | 4.9882 | 4.9882 | +0.077 (+1.57%) | 12,236,211 |
| 1 Aug 2014 | CNY | 5.037 | 5.037 | 4.8296 | 4.9111 | 4.9111 | -0.141 (-2.79%) | 24,900,021 |
| 31 Jul 2014 | CNY | 5.037 | 5.1007 | 4.9556 | 5.0519 | 5.0519 | +0.03 (+0.59%) | 19,440,945 |
| 30 Jul 2014 | CNY | 4.8919 | 5.0815 | 4.8889 | 5.0222 | 5.0222 | +0.079 (+1.59%) | 22,065,257 |
| 29 Jul 2014 | CNY | 4.9659 | 4.9911 | 4.8296 | 4.9437 | 4.9437 | +0.006 (+0.12%) | 22,605,453 |
| 28 Jul 2014 | CNY | 4.8889 | 4.9896 | 4.7644 | 4.9378 | 4.9378 | +0.044 (+0.91%) | 35,872,692 |
| 25 Jul 2014 | CNY | 4.8756 | 5.1111 | 4.76 | 4.8933 | 4.8933 | +0.138 (+2.90%) | 70,799,697 |
| 24 Jul 2014 | CNY | 4.4711 | 4.8474 | 4.4 | 4.7556 | 4.7556 | +0.322 (+7.25%) | 72,876,510 |
| 23 Jul 2014 | CNY | 4.3556 | 4.437 | 4.3007 | 4.4341 | 4.4341 | +0.079 (+1.80%) | 36,163,604 |
| 22 Jul 2014 | CNY | 4.2519 | 4.3704 | 4.2341 | 4.3556 | 4.3556 | +0.116 (+2.73%) | 26,318,965 |
| 21 Jul 2014 | CNY | 4.1704 | 4.2904 | 4.1511 | 4.24 | 4.24 | +0.07 (+1.67%) | 21,581,748 |
