| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 9.2379 | 9.2852 | 9.18 | 9.2273 | 9.2273 | +0.053 (+0.57%) | 13,576,599 |
| 26 Sep 2014 | CNY | 9.1274 | 9.1905 | 9.0327 | 9.1747 | 9.1747 | +0.032 (+0.34%) | 14,339,068 |
| 25 Sep 2014 | CNY | 9.2326 | 9.2852 | 9.1221 | 9.1432 | 9.1432 | -0.074 (-0.80%) | 14,875,749 |
| 24 Sep 2014 | CNY | 9.1116 | 9.2852 | 9.0222 | 9.2168 | 9.2168 | +0.095 (+1.04%) | 12,603,983 |
| 23 Sep 2014 | CNY | 9.0064 | 9.1747 | 8.9959 | 9.1221 | 9.1221 | +0.116 (+1.28%) | 8,970,447 |
| 22 Sep 2014 | CNY | 9.2642 | 9.2642 | 8.9748 | 9.0064 | 9.0064 | -0.237 (-2.56%) | 12,155,887 |
| 19 Sep 2014 | CNY | 9.1432 | 9.2905 | 9.1432 | 9.2431 | 9.2431 | +0.068 (+0.75%) | 8,973,107 |
| 18 Sep 2014 | CNY | 9.1537 | 9.2642 | 9.0853 | 9.1747 | 9.1747 | -0.005 (-0.06%) | 9,762,172 |
| 17 Sep 2014 | CNY | 9.1537 | 9.2326 | 9.0432 | 9.18 | 9.18 | -0.016 (-0.17%) | 13,865,290 |
| 16 Sep 2014 | CNY | 9.6009 | 9.6009 | 9.1958 | 9.1958 | 9.1958 | -0.421 (-4.38%) | 30,062,182 |
| 15 Sep 2014 | CNY | 9.685 | 9.6956 | 9.5219 | 9.6166 | 9.6166 | -0.063 (-0.65%) | 22,173,590 |
| 12 Sep 2014 | CNY | 9.5482 | 9.7061 | 9.5009 | 9.6798 | 9.6798 | +0.147 (+1.55%) | 27,404,764 |
| 11 Sep 2014 | CNY | 9.5746 | 9.7166 | 9.4378 | 9.5325 | 9.5325 | -0.042 (-0.44%) | 32,715,567 |
| 10 Sep 2014 | CNY | 9.6166 | 9.6377 | 9.4956 | 9.5746 | 9.5746 | -0.037 (-0.38%) | 22,867,614 |
| 9 Sep 2014 | CNY | 9.5482 | 9.7219 | 9.4904 | 9.6114 | 9.6114 | +0.205 (+2.18%) | 39,044,803 |
| 5 Sep 2014 | CNY | 9.564 | 9.5693 | 9.3641 | 9.4062 | 9.4062 | -0.147 (-1.54%) | 25,723,554 |
| 4 Sep 2014 | CNY | 9.3431 | 9.5535 | 9.2694 | 9.5535 | 9.5535 | +0.21 (+2.25%) | 29,413,561 |
| 3 Sep 2014 | CNY | 9.3589 | 9.422 | 9.2168 | 9.3431 | 9.3431 | 0.0 (0.0%) | 23,840,435 |
| 2 Sep 2014 | CNY | 9.2168 | 9.3957 | 9.1958 | 9.3431 | 9.3431 | +0.147 (+1.60%) | 18,115,737 |
| 1 Sep 2014 | CNY | 9.1274 | 9.2221 | 9.0748 | 9.1958 | 9.1958 | +0.105 (+1.16%) | 13,915,082 |
| 29 Aug 2014 | CNY | 9.0117 | 9.1695 | 8.9959 | 9.0906 | 9.0906 | +0.042 (+0.47%) | 13,304,510 |
| 28 Aug 2014 | CNY | 9.3641 | 9.3641 | 8.9485 | 9.0485 | 9.0485 | -0.363 (-3.86%) | 23,572,910 |
| 27 Aug 2014 | CNY | 9.3799 | 9.5377 | 9.3641 | 9.4115 | 9.4115 | -0.079 (-0.83%) | 13,835,620 |
| 26 Aug 2014 | CNY | 9.7324 | 9.8692 | 9.4167 | 9.4904 | 9.4904 | -0.295 (-3.01%) | 27,388,603 |
| 25 Aug 2014 | CNY | 9.6009 | 9.785 | 9.5167 | 9.785 | 9.785 | +0.21 (+2.20%) | 41,327,817 |
| 22 Aug 2014 | CNY | 9.4799 | 9.5851 | 9.3852 | 9.5746 | 9.5746 | +0.089 (+0.94%) | 19,499,592 |
| 21 Aug 2014 | CNY | 9.4851 | 9.5746 | 9.322 | 9.4851 | 9.4851 | -0.037 (-0.39%) | 18,777,513 |
| 20 Aug 2014 | CNY | 9.6482 | 9.6587 | 9.4746 | 9.5219 | 9.5219 | -0.126 (-1.31%) | 19,495,258 |
| 19 Aug 2014 | CNY | 9.6166 | 9.7061 | 9.5219 | 9.6482 | 9.6482 | +0.042 (+0.44%) | 25,271,895 |
| 18 Aug 2014 | CNY | 9.4167 | 9.6166 | 9.4115 | 9.6061 | 9.6061 | +0.205 (+2.18%) | 21,978,798 |
