| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 7.7 | 8.0333 | 7.7 | 7.9633 | 7.9633 | +0.28 (+3.64%) | 6,700,845 |
| 26 Sep 2014 | CNY | 7.6767 | 7.7367 | 7.5367 | 7.6833 | 7.6833 | +0.02 (+0.26%) | 3,007,584 |
| 25 Sep 2014 | CNY | 7.6067 | 7.8333 | 7.5633 | 7.6633 | 7.6633 | +0.063 (+0.83%) | 5,208,873 |
| 24 Sep 2014 | CNY | 7.3667 | 7.61 | 7.3367 | 7.6 | 7.6 | +0.173 (+2.33%) | 4,629,249 |
| 23 Sep 2014 | CNY | 7.2867 | 7.4267 | 7.2667 | 7.4267 | 7.4267 | +0.127 (+1.74%) | 2,550,321 |
| 22 Sep 2014 | CNY | 7.5133 | 7.5267 | 7.27 | 7.3 | 7.3 | -0.213 (-2.84%) | 4,402,356 |
| 19 Sep 2014 | CNY | 7.47 | 7.5567 | 7.4 | 7.5133 | 7.5133 | +0.04 (+0.54%) | 4,533,111 |
| 18 Sep 2014 | CNY | 7.38 | 7.6533 | 7.3367 | 7.4733 | 7.4733 | +0.097 (+1.31%) | 7,746,654 |
| 17 Sep 2014 | CNY | 7.2933 | 7.4333 | 7.1667 | 7.3767 | 7.3767 | +0.143 (+1.98%) | 5,668,596 |
| 16 Sep 2014 | CNY | 7.37 | 7.59 | 7.2333 | 7.2333 | 7.2333 | -0.137 (-1.85%) | 9,473,112 |
| 15 Sep 2014 | CNY | 7.3333 | 7.66 | 7.2267 | 7.37 | 7.37 | +0.01 (+0.14%) | 8,164,389 |
| 12 Sep 2014 | CNY | 7.25 | 7.38 | 7.2233 | 7.36 | 7.36 | +0.027 (+0.36%) | 8,235,354 |
| 11 Sep 2014 | CNY | 6.87 | 7.36 | 6.8533 | 7.3333 | 7.3333 | +0.43 (+6.23%) | 18,807,093 |
| 10 Sep 2014 | CNY | 6.8933 | 6.9533 | 6.7933 | 6.9033 | 6.9033 | +0.013 (+0.19%) | 5,573,154 |
| 9 Sep 2014 | CNY | 6.99 | 6.9933 | 6.86 | 6.89 | 6.89 | -0.083 (-1.19%) | 6,087,822 |
| 5 Sep 2014 | CNY | 6.9333 | 7.1167 | 6.9333 | 6.9733 | 6.9733 | +0.043 (+0.62%) | 5,830,758 |
| 4 Sep 2014 | CNY | 6.92 | 6.9667 | 6.8333 | 6.93 | 6.93 | -0.003 (-0.05%) | 5,063,331 |
| 3 Sep 2014 | CNY | 6.95 | 6.9667 | 6.83 | 6.9333 | 6.9333 | -0.017 (-0.24%) | 5,471,919 |
| 2 Sep 2014 | CNY | 6.8267 | 6.9667 | 6.7833 | 6.95 | 6.95 | +0.153 (+2.26%) | 6,712,752 |
| 1 Sep 2014 | CNY | 6.6667 | 6.8267 | 6.6333 | 6.7967 | 6.7967 | +0.133 (+2.00%) | 4,682,307 |
| 29 Aug 2014 | CNY | 6.59 | 6.6933 | 6.59 | 6.6633 | 6.6633 | +0.047 (+0.70%) | 2,920,170 |
| 28 Aug 2014 | CNY | 6.78 | 6.7933 | 6.5833 | 6.6167 | 6.6167 | -0.167 (-2.46%) | 4,629,942 |
| 27 Aug 2014 | CNY | 6.7067 | 6.8333 | 6.64 | 6.7833 | 6.7833 | +0.077 (+1.14%) | 3,895,422 |
| 26 Aug 2014 | CNY | 6.6633 | 6.83 | 6.6533 | 6.7067 | 6.7067 | -0.02 (-0.30%) | 6,199,176 |
| 25 Aug 2014 | CNY | 6.8667 | 6.91 | 6.7267 | 6.7267 | 6.7267 | -0.143 (-2.09%) | 5,290,380 |
| 22 Aug 2014 | CNY | 6.8767 | 6.8767 | 6.7833 | 6.87 | 6.87 | -0.007 (-0.10%) | 6,319,347 |
| 21 Aug 2014 | CNY | 6.8767 | 6.9467 | 6.74 | 6.8767 | 6.8767 | +0.033 (+0.49%) | 7,771,566 |
| 20 Aug 2014 | CNY | 6.6333 | 6.86 | 6.6133 | 6.8433 | 6.8433 | +0.21 (+3.17%) | 9,262,179 |
| 19 Aug 2014 | CNY | 6.6667 | 6.7067 | 6.5867 | 6.6333 | 6.6333 | -0.03 (-0.45%) | 7,213,128 |
| 18 Aug 2014 | CNY | 6.6233 | 6.6833 | 6.5733 | 6.6633 | 6.6633 | +0.073 (+1.11%) | 4,604,052 |
