| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | CNY | 8.4756 | 8.7511 | 8.4 | 8.6578 | 8.6578 | +0.182 (+2.15%) | 44,738,068 |
| 12 Sep 2014 | CNY | 8.1511 | 8.6133 | 8.0889 | 8.4756 | 8.4756 | +0.258 (+3.14%) | 54,856,530 |
| 11 Sep 2014 | CNY | 8.2889 | 8.3822 | 7.9556 | 8.2178 | 8.2178 | -0.098 (-1.18%) | 50,280,428 |
| 10 Sep 2014 | CNY | 8.3467 | 8.4933 | 8.1778 | 8.3156 | 8.3156 | -0.08 (-0.95%) | 38,778,455 |
| 9 Sep 2014 | CNY | 8.0711 | 8.6756 | 7.9556 | 8.3956 | 8.3956 | +0.36 (+4.48%) | 63,711,634 |
| 5 Sep 2014 | CNY | 7.9956 | 8.1111 | 7.7822 | 8.0356 | 8.0356 | +0.044 (+0.56%) | 42,502,214 |
| 4 Sep 2014 | CNY | 7.7778 | 8.2622 | 7.7244 | 7.9911 | 7.9911 | +0.213 (+2.74%) | 61,188,630 |
| 3 Sep 2014 | CNY | 7.8222 | 7.9822 | 7.7422 | 7.7778 | 7.7778 | -0.084 (-1.07%) | 35,770,457 |
| 2 Sep 2014 | CNY | 7.6444 | 7.9956 | 7.5644 | 7.8622 | 7.8622 | +0.231 (+3.03%) | 53,028,432 |
| 1 Sep 2014 | CNY | 7.4 | 7.6622 | 7.4 | 7.6311 | 7.6311 | +0.333 (+4.57%) | 25,395,572 |
| 29 Aug 2014 | CNY | 7.16 | 7.3244 | 7.1556 | 7.2978 | 7.2978 | +0.133 (+1.86%) | 9,211,158 |
| 28 Aug 2014 | CNY | 7.3733 | 7.4 | 7.1244 | 7.1644 | 7.1644 | -0.227 (-3.07%) | 16,168,268 |
| 27 Aug 2014 | CNY | 7.2089 | 7.4622 | 7.2089 | 7.3911 | 7.3911 | +0.111 (+1.53%) | 15,546,744 |
| 26 Aug 2014 | CNY | 7.4667 | 7.5111 | 7.2 | 7.28 | 7.28 | -0.249 (-3.31%) | 22,895,480 |
| 25 Aug 2014 | CNY | 7.6667 | 7.6756 | 7.5244 | 7.5289 | 7.5289 | -0.12 (-1.57%) | 16,685,493 |
| 22 Aug 2014 | CNY | 7.7644 | 7.7644 | 7.5422 | 7.6489 | 7.6489 | -0.102 (-1.32%) | 28,688,195 |
| 21 Aug 2014 | CNY | 7.6933 | 7.8444 | 7.6044 | 7.7511 | 7.7511 | +0.062 (+0.81%) | 23,087,895 |
| 20 Aug 2014 | CNY | 7.8311 | 7.9244 | 7.6578 | 7.6889 | 7.6889 | -0.227 (-2.86%) | 35,244,668 |
| 19 Aug 2014 | CNY | 7.6311 | 8.2356 | 7.5333 | 7.9156 | 7.9156 | +0.289 (+3.79%) | 64,913,541 |
| 18 Aug 2014 | CNY | 7.5289 | 7.6578 | 7.5111 | 7.6267 | 7.6267 | +0.111 (+1.48%) | 22,742,682 |
| 15 Aug 2014 | CNY | 7.4178 | 7.6711 | 7.3733 | 7.5156 | 7.5156 | +0.089 (+1.20%) | 20,994,914 |
| 14 Aug 2014 | CNY | 7.68 | 7.7556 | 7.4267 | 7.4267 | 7.4267 | -0.227 (-2.96%) | 27,906,698 |
| 13 Aug 2014 | CNY | 7.5556 | 7.76 | 7.4756 | 7.6533 | 7.6533 | +0.062 (+0.82%) | 29,960,763 |
| 12 Aug 2014 | CNY | 7.6178 | 7.6711 | 7.5022 | 7.5911 | 7.5911 | -0.071 (-0.93%) | 27,685,683 |
| 11 Aug 2014 | CNY | 7.3333 | 7.76 | 7.3111 | 7.6622 | 7.6622 | +0.311 (+4.23%) | 46,172,828 |
| 8 Aug 2014 | CNY | 7.2 | 7.4311 | 7.1867 | 7.3511 | 7.3511 | +0.133 (+1.85%) | 20,371,711 |
| 7 Aug 2014 | CNY | 7.3378 | 7.4578 | 7.2 | 7.2178 | 7.2178 | -0.169 (-2.29%) | 23,354,923 |
| 6 Aug 2014 | CNY | 7.3422 | 7.5111 | 7.2933 | 7.3867 | 7.3867 | -0.04 (-0.54%) | 23,875,614 |
| 5 Aug 2014 | CNY | 7.3111 | 7.4711 | 7.1556 | 7.4267 | 7.4267 | +0.116 (+1.58%) | 29,876,904 |
| 4 Aug 2014 | CNY | 7.1911 | 7.4533 | 7.1289 | 7.3111 | 7.3111 | +0.111 (+1.54%) | 24,963,259 |
