| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 5.9364 | 5.9864 | 5.9063 | 5.9714 | 5.9714 | -0.01 (-0.17%) | 4,775,903 |
| 25 Sep 2014 | CNY | 6.1116 | 6.1516 | 5.9564 | 5.9814 | 5.9814 | -0.13 (-2.13%) | 8,301,777 |
| 24 Sep 2014 | CNY | 6.0114 | 6.1966 | 5.9063 | 6.1116 | 6.1116 | +0.035 (+0.58%) | 9,435,369 |
| 23 Sep 2014 | CNY | 5.9163 | 6.0815 | 5.9113 | 6.0765 | 6.0765 | +0.135 (+2.27%) | 7,313,878 |
| 22 Sep 2014 | CNY | 6.0765 | 6.0765 | 5.8913 | 5.9414 | 5.9414 | -0.135 (-2.22%) | 6,065,708 |
| 19 Sep 2014 | CNY | 6.1466 | 6.1966 | 6.0315 | 6.0765 | 6.0765 | -0.06 (-0.98%) | 9,483,036 |
| 18 Sep 2014 | CNY | 6.0365 | 6.1766 | 5.9664 | 6.1366 | 6.1366 | +0.08 (+1.32%) | 7,625,130 |
| 17 Sep 2014 | CNY | 5.9564 | 6.1216 | 5.7562 | 6.0565 | 6.0565 | +0.08 (+1.34%) | 9,166,148 |
| 16 Sep 2014 | CNY | 6.1866 | 6.4569 | 5.9564 | 5.9764 | 5.9764 | -0.205 (-3.32%) | 19,105,290 |
| 15 Sep 2014 | CNY | 5.9764 | 6.2467 | 5.9063 | 6.1816 | 6.1816 | +0.16 (+2.66%) | 14,528,649 |
| 12 Sep 2014 | CNY | 5.9414 | 6.0215 | 5.8663 | 6.0215 | 6.0215 | +0.03 (+0.50%) | 10,065,622 |
| 11 Sep 2014 | CNY | 5.7662 | 6.1366 | 5.7311 | 5.9914 | 5.9914 | +0.21 (+3.64%) | 21,869,314 |
| 10 Sep 2014 | CNY | 5.7862 | 5.8312 | 5.7161 | 5.7812 | 5.7812 | -0.04 (-0.69%) | 8,167,277 |
| 9 Sep 2014 | CNY | 5.8613 | 5.8963 | 5.7061 | 5.8212 | 5.8212 | -0.03 (-0.51%) | 9,530,092 |
| 5 Sep 2014 | CNY | 5.8162 | 5.9063 | 5.6861 | 5.8513 | 5.8513 | +0.025 (+0.43%) | 10,610,020 |
| 4 Sep 2014 | CNY | 5.7812 | 5.8563 | 5.6611 | 5.8262 | 5.8262 | +0.045 (+0.78%) | 10,054,018 |
| 3 Sep 2014 | CNY | 5.581 | 5.8312 | 5.581 | 5.7812 | 5.7812 | +0.175 (+3.13%) | 15,677,880 |
| 2 Sep 2014 | CNY | 5.556 | 5.6461 | 5.5509 | 5.606 | 5.606 | +0.06 (+1.08%) | 7,588,178 |
| 1 Sep 2014 | CNY | 5.3658 | 5.621 | 5.3607 | 5.5459 | 5.5459 | +0.19 (+3.55%) | 8,932,988 |
| 29 Aug 2014 | CNY | 5.3057 | 5.3958 | 5.2807 | 5.3557 | 5.3557 | 0.0 (0.0%) | 4,170,456 |
| 28 Aug 2014 | CNY | 5.5309 | 5.5309 | 5.2106 | 5.3557 | 5.3557 | -0.185 (-3.34%) | 6,850,475 |
| 27 Aug 2014 | CNY | 5.4859 | 5.591 | 5.4308 | 5.5409 | 5.5409 | +0.065 (+1.19%) | 3,151,956 |
| 26 Aug 2014 | CNY | 5.576 | 5.621 | 5.4558 | 5.4759 | 5.4759 | -0.11 (-1.97%) | 5,009,389 |
| 25 Aug 2014 | CNY | 5.7311 | 5.7512 | 5.5059 | 5.586 | 5.586 | -0.105 (-1.85%) | 8,109,936 |
| 22 Aug 2014 | CNY | 5.7762 | 5.7762 | 5.641 | 5.6911 | 5.6911 | -0.07 (-1.22%) | 7,394,182 |
| 21 Aug 2014 | CNY | 5.7011 | 5.7912 | 5.636 | 5.7612 | 5.7612 | +0.045 (+0.79%) | 6,795,705 |
| 20 Aug 2014 | CNY | 5.7462 | 5.7862 | 5.6911 | 5.7161 | 5.7161 | -0.04 (-0.70%) | 4,411,276 |
| 19 Aug 2014 | CNY | 5.7612 | 5.8713 | 5.7011 | 5.7562 | 5.7562 | -0.01 (-0.17%) | 7,033,710 |
| 18 Aug 2014 | CNY | 5.631 | 5.7762 | 5.596 | 5.7662 | 5.7662 | +0.11 (+1.95%) | 9,660,732 |
| 15 Aug 2014 | CNY | 5.5509 | 5.6661 | 5.5409 | 5.6561 | 5.6561 | +0.095 (+1.71%) | 8,709,602 |
