| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2014 | CNY | 4.5479 | 4.5531 | 4.4261 | 4.5148 | 4.5148 | -0.03 (-0.65%) | 22,935,043 |
| 10 Oct 2014 | CNY | 4.6087 | 4.6087 | 4.5061 | 4.5444 | 4.5444 | -0.113 (-2.43%) | 30,666,626 |
| 9 Oct 2014 | CNY | 4.9861 | 5.0435 | 4.5044 | 4.6574 | 4.6574 | -0.348 (-6.95%) | 50,333,071 |
| 8 Oct 2014 | CNY | 4.8818 | 5.0783 | 4.8487 | 5.0053 | 5.0053 | +0.123 (+2.53%) | 17,417,888 |
| 30 Sep 2014 | CNY | 4.9009 | 4.9392 | 4.8 | 4.8818 | 4.8818 | +0.033 (+0.68%) | 18,228,380 |
| 29 Sep 2014 | CNY | 4.9392 | 4.9461 | 4.7966 | 4.8487 | 4.8487 | -0.056 (-1.14%) | 28,604,180 |
| 26 Sep 2014 | CNY | 5.1253 | 5.1253 | 4.9009 | 4.9044 | 4.9044 | -0.226 (-4.41%) | 24,424,523 |
| 25 Sep 2014 | CNY | 5.0087 | 5.1444 | 4.8887 | 5.1305 | 5.1305 | +0.084 (+1.65%) | 27,452,411 |
| 24 Sep 2014 | CNY | 4.7774 | 5.0853 | 4.7687 | 5.047 | 5.047 | +0.226 (+4.69%) | 29,089,930 |
| 23 Sep 2014 | CNY | 4.7566 | 4.9479 | 4.7148 | 4.8209 | 4.8209 | -0.038 (-0.79%) | 33,716,859 |
| 22 Sep 2014 | CNY | 4.5392 | 4.9026 | 4.5061 | 4.8592 | 4.8592 | +0.27 (+5.87%) | 58,357,385 |
| 19 Sep 2014 | CNY | 4.5861 | 4.5896 | 4.4226 | 4.5896 | 4.5896 | +0.148 (+3.33%) | 39,947,841 |
| 18 Sep 2014 | CNY | 4.4331 | 4.4418 | 4.3479 | 4.4418 | 4.4418 | +0.404 (+9.99%) | 39,687,305 |
| 16 Sep 2014 | CNY | 4.1548 | 4.1861 | 4.0139 | 4.0383 | 4.0383 | -0.136 (-3.25%) | 25,399,526 |
| 15 Sep 2014 | CNY | 4.2574 | 4.2574 | 4.1166 | 4.1739 | 4.1739 | -0.125 (-2.91%) | 24,366,196 |
| 12 Sep 2014 | CNY | 4.1705 | 4.3096 | 4.1392 | 4.2992 | 4.2992 | +0.123 (+2.96%) | 18,203,845 |
| 11 Sep 2014 | CNY | 4.1653 | 4.2348 | 4.1218 | 4.1757 | 4.1757 | +0.007 (+0.17%) | 12,905,747 |
| 10 Sep 2014 | CNY | 4.1774 | 4.2122 | 4.1113 | 4.1687 | 4.1687 | -0.021 (-0.50%) | 16,378,440 |
| 9 Sep 2014 | CNY | 4.1531 | 4.2331 | 4.1131 | 4.1896 | 4.1896 | +0.031 (+0.75%) | 11,479,481 |
| 5 Sep 2014 | CNY | 4.24 | 4.247 | 4.0731 | 4.1583 | 4.1583 | -0.085 (-2.01%) | 20,055,486 |
| 4 Sep 2014 | CNY | 4.2922 | 4.2957 | 4.1392 | 4.2435 | 4.2435 | -0.049 (-1.13%) | 33,247,409 |
| 3 Sep 2014 | CNY | 4.1305 | 4.3722 | 4.0383 | 4.2922 | 4.2922 | +0.167 (+4.05%) | 33,023,833 |
| 2 Sep 2014 | CNY | 4.007 | 4.1253 | 4.007 | 4.1253 | 4.1253 | +0.167 (+4.22%) | 29,116,397 |
| 1 Sep 2014 | CNY | 3.7392 | 4.1566 | 3.6696 | 3.9583 | 3.9583 | +0.174 (+4.60%) | 46,981,518 |
| 29 Aug 2014 | CNY | 3.7392 | 3.8522 | 3.6922 | 3.7844 | 3.7844 | +0.115 (+3.13%) | 19,455,501 |
| 28 Aug 2014 | CNY | 3.6922 | 3.7566 | 3.6505 | 3.6696 | 3.6696 | -0.035 (-0.94%) | 14,756,037 |
| 27 Aug 2014 | CNY | 3.6783 | 3.7374 | 3.6383 | 3.7044 | 3.7044 | +0.002 (+0.05%) | 6,620,502 |
| 26 Aug 2014 | CNY | 3.7739 | 3.8139 | 3.6192 | 3.7026 | 3.7026 | -0.068 (-1.80%) | 15,087,879 |
| 25 Aug 2014 | CNY | 3.9044 | 3.9096 | 3.7618 | 3.7705 | 3.7705 | -0.106 (-2.74%) | 12,867,021 |
| 22 Aug 2014 | CNY | 3.8418 | 3.8957 | 3.8192 | 3.8766 | 3.8766 | +0.024 (+0.63%) | 16,294,191 |
