| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | CNY | 4.1409 | 4.15 | 4.0909 | 4.1455 | 4.1455 | +0.018 (+0.44%) | 9,507,020 |
| 4 Sep 2014 | CNY | 4.1046 | 4.1364 | 4.0773 | 4.1273 | 4.1273 | +0.023 (+0.55%) | 8,100,518 |
| 3 Sep 2014 | CNY | 4.0682 | 4.1545 | 4.05 | 4.1046 | 4.1046 | +0.023 (+0.56%) | 13,817,386 |
| 2 Sep 2014 | CNY | 4.0227 | 4.0955 | 4.0136 | 4.0818 | 4.0818 | +0.059 (+1.47%) | 12,683,627 |
| 1 Sep 2014 | CNY | 4 | 4.0864 | 3.9773 | 4.0227 | 4.0227 | +0.045 (+1.14%) | 9,468,146 |
| 29 Aug 2014 | CNY | 3.9591 | 3.9909 | 3.9364 | 3.9773 | 3.9773 | +0.023 (+0.57%) | 4,523,235 |
| 28 Aug 2014 | CNY | 3.9682 | 3.9818 | 3.9273 | 3.9546 | 3.9546 | -0.023 (-0.57%) | 6,729,267 |
| 27 Aug 2014 | CNY | 3.9636 | 4.0227 | 3.9546 | 3.9773 | 3.9773 | +0.014 (+0.35%) | 6,805,260 |
| 26 Aug 2014 | CNY | 4 | 4.0409 | 3.9182 | 3.9636 | 3.9636 | -0.059 (-1.47%) | 15,040,385 |
| 25 Aug 2014 | CNY | 4.0091 | 4.1091 | 3.9636 | 4.0227 | 4.0227 | +0.018 (+0.45%) | 13,082,784 |
| 22 Aug 2014 | CNY | 4.0091 | 4.0682 | 3.9364 | 4.0046 | 4.0046 | -0.068 (-1.67%) | 15,870,003 |
| 21 Aug 2014 | CNY | 4.15 | 4.25 | 3.9682 | 4.0727 | 4.0727 | -0.05 (-1.21%) | 28,663,360 |
| 20 Aug 2014 | CNY | 4.3091 | 4.3091 | 4.0455 | 4.1227 | 4.1227 | +0.204 (+5.22%) | 53,418,998 |
| 19 Aug 2014 | CNY | 3.8955 | 3.9818 | 3.8546 | 3.9182 | 3.9182 | +0.023 (+0.58%) | 13,321,237 |
| 18 Aug 2014 | CNY | 3.9318 | 3.9318 | 3.8409 | 3.8955 | 3.8955 | -0.045 (-1.15%) | 14,131,623 |
| 15 Aug 2014 | CNY | 3.8864 | 3.9591 | 3.8409 | 3.9409 | 3.9409 | +0.032 (+0.81%) | 14,649,646 |
| 14 Aug 2014 | CNY | 3.8045 | 3.9909 | 3.8045 | 3.9091 | 3.9091 | +0.077 (+2.02%) | 24,529,313 |
| 13 Aug 2014 | CNY | 3.7182 | 3.8455 | 3.6773 | 3.8318 | 3.8318 | +0.123 (+3.31%) | 23,394,923 |
| 12 Aug 2014 | CNY | 3.6591 | 3.7136 | 3.6546 | 3.7091 | 3.7091 | +0.05 (+1.37%) | 11,092,611 |
| 11 Aug 2014 | CNY | 3.6318 | 3.6727 | 3.6273 | 3.6591 | 3.6591 | +0.023 (+0.62%) | 6,381,771 |
| 8 Aug 2014 | CNY | 3.6136 | 3.6409 | 3.5909 | 3.6364 | 3.6364 | +0.009 (+0.25%) | 4,704,981 |
| 7 Aug 2014 | CNY | 3.6818 | 3.6818 | 3.6227 | 3.6273 | 3.6273 | -0.036 (-0.99%) | 6,590,889 |
| 6 Aug 2014 | CNY | 3.6364 | 3.6909 | 3.6136 | 3.6636 | 3.6636 | +0.023 (+0.62%) | 7,859,590 |
| 5 Aug 2014 | CNY | 3.6455 | 3.6727 | 3.6227 | 3.6409 | 3.6409 | -0.014 (-0.37%) | 7,945,748 |
| 4 Aug 2014 | CNY | 3.55 | 3.6636 | 3.55 | 3.6546 | 3.6546 | +0.114 (+3.21%) | 11,979,523 |
| 1 Aug 2014 | CNY | 3.5773 | 3.6136 | 3.5409 | 3.5409 | 3.5409 | -0.05 (-1.39%) | 6,682,691 |
| 31 Jul 2014 | CNY | 3.5818 | 3.6046 | 3.5591 | 3.5909 | 3.5909 | 0.0 (0.0%) | 5,375,713 |
| 30 Jul 2014 | CNY | 3.5636 | 3.5955 | 3.5364 | 3.5909 | 3.5909 | +0.027 (+0.77%) | 5,841,074 |
| 29 Jul 2014 | CNY | 3.5227 | 3.5682 | 3.5227 | 3.5636 | 3.5636 | +0.027 (+0.77%) | 5,257,238 |
| 28 Jul 2014 | CNY | 3.4955 | 3.55 | 3.4955 | 3.5364 | 3.5364 | +0.041 (+1.17%) | 4,928,239 |
