| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2014 | CNY | 9.815 | 9.8195 | 9.2143 | 9.2452 | 9.2452 | -0.592 (-6.02%) | 8,976,334 |
| 22 Oct 2014 | CNY | 10.2965 | 10.3407 | 9.8327 | 9.8371 | 9.8371 | -0.495 (-4.79%) | 5,621,950 |
| 21 Oct 2014 | CNY | 10.5085 | 10.5174 | 10.2391 | 10.3318 | 10.3318 | -0.225 (-2.13%) | 3,467,312 |
| 20 Oct 2014 | CNY | 10.5041 | 10.5969 | 10.2258 | 10.5571 | 10.5571 | -0.022 (-0.21%) | 4,408,869 |
| 17 Oct 2014 | CNY | 10.7117 | 10.7117 | 10.1817 | 10.5792 | 10.5792 | -0.093 (-0.87%) | 3,769,243 |
| 16 Oct 2014 | CNY | 10.4688 | 10.7338 | 10.4158 | 10.672 | 10.672 | +0.026 (+0.25%) | 4,926,565 |
| 15 Oct 2014 | CNY | 10.5085 | 10.7957 | 10.3009 | 10.6455 | 10.6455 | -0.04 (-0.37%) | 6,126,518 |
| 14 Oct 2014 | CNY | 10.7426 | 10.8928 | 10.3849 | 10.6852 | 10.6852 | -0.004 (-0.04%) | 6,027,623 |
| 13 Oct 2014 | CNY | 10.7161 | 11.0209 | 10.3849 | 10.6896 | 10.6896 | -0.133 (-1.23%) | 8,097,432 |
| 10 Oct 2014 | CNY | 11.233 | 11.6526 | 10.8222 | 10.8222 | 10.8222 | -0.3 (-2.70%) | 20,102,419 |
| 9 Oct 2014 | CNY | 10.6808 | 11.1225 | 10.2391 | 11.1225 | 11.1225 | +1.012 (+10.00%) | 12,456,906 |
| 19 Sep 2014 | CNY | 9.7576 | 10.111 | 9.6693 | 10.111 | 10.111 | +0.349 (+3.58%) | 6,626,190 |
| 18 Sep 2014 | CNY | 9.5412 | 9.762 | 9.3777 | 9.762 | 9.762 | +0.181 (+1.89%) | 6,189,293 |
| 17 Sep 2014 | CNY | 9.5721 | 9.5809 | 9.2982 | 9.5809 | 9.5809 | 0.0 (0.0%) | 3,883,935 |
| 16 Sep 2014 | CNY | 9.5191 | 9.6825 | 9.3601 | 9.5809 | 9.5809 | +0.221 (+2.36%) | 8,258,142 |
| 15 Sep 2014 | CNY | 9.3954 | 9.3954 | 9.2761 | 9.3601 | 9.3601 | -0.044 (-0.47%) | 4,003,905 |
| 12 Sep 2014 | CNY | 9.3159 | 9.6737 | 9.232 | 9.4042 | 9.4042 | -0.04 (-0.42%) | 8,291,553 |
| 11 Sep 2014 | CNY | 9.7179 | 9.7576 | 9.1878 | 9.444 | 9.444 | -0.495 (-4.98%) | 14,634,779 |
| 10 Sep 2014 | CNY | 9.6737 | 9.9387 | 9.4131 | 9.9387 | 9.9387 | +0.274 (+2.83%) | 4,133,299 |
| 9 Sep 2014 | CNY | 9.444 | 9.6648 | 9.3291 | 9.6648 | 9.6648 | +0.19 (+2.00%) | 4,012,947 |
| 5 Sep 2014 | CNY | 9.3556 | 9.4882 | 9.1966 | 9.4749 | 9.4749 | +0.088 (+0.94%) | 5,593,301 |
| 4 Sep 2014 | CNY | 9.3689 | 9.4087 | 9.232 | 9.3866 | 9.3866 | -0.009 (-0.09%) | 3,411,766 |
| 3 Sep 2014 | CNY | 9.148 | 9.4307 | 9.0994 | 9.3954 | 9.3954 | +0.247 (+2.70%) | 4,931,767 |
| 2 Sep 2014 | CNY | 9.042 | 9.2099 | 8.9448 | 9.148 | 9.148 | +0.106 (+1.17%) | 5,603,971 |
| 1 Sep 2014 | CNY | 8.9537 | 9.0553 | 8.7991 | 9.042 | 9.042 | +0.097 (+1.09%) | 5,246,541 |
| 29 Aug 2014 | CNY | 8.8123 | 8.9448 | 8.6136 | 8.9448 | 8.9448 | +0.146 (+1.66%) | 4,890,228 |
| 28 Aug 2014 | CNY | 9.0023 | 9.0023 | 8.7902 | 8.7991 | 8.7991 | -0.133 (-1.48%) | 3,726,455 |
| 27 Aug 2014 | CNY | 9.0994 | 9.0994 | 8.9007 | 8.9316 | 8.9316 | -0.053 (-0.59%) | 3,036,463 |
| 26 Aug 2014 | CNY | 9.2055 | 9.3998 | 8.8786 | 8.9846 | 8.9846 | -0.185 (-2.02%) | 5,976,052 |
| 25 Aug 2014 | CNY | 9.1348 | 9.285 | 8.9802 | 9.1701 | 9.1701 | +0.049 (+0.53%) | 4,808,443 |
