| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2014 | CNY | 9.2125 | 9.2125 | 8.875 | 8.9125 | 8.9125 | -0.25 (-2.73%) | 13,604,225 |
| 27 Aug 2014 | CNY | 9.0813 | 9.2188 | 9.0125 | 9.1625 | 9.1625 | +0.15 (+1.66%) | 10,311,988 |
| 26 Aug 2014 | CNY | 9.25 | 9.2813 | 9 | 9.0125 | 9.0125 | -0.325 (-3.48%) | 17,603,729 |
| 25 Aug 2014 | CNY | 9.3813 | 9.4313 | 9.1563 | 9.3375 | 9.3375 | -0.1 (-1.06%) | 17,996,417 |
| 22 Aug 2014 | CNY | 9.4563 | 9.5125 | 9.3125 | 9.4375 | 9.4375 | -0.019 (-0.20%) | 16,842,971 |
| 21 Aug 2014 | CNY | 9.4688 | 9.55 | 9.3 | 9.4563 | 9.4563 | -0.025 (-0.26%) | 20,666,632 |
| 20 Aug 2014 | CNY | 9.5813 | 9.6438 | 9.3688 | 9.4813 | 9.4813 | -0.1 (-1.04%) | 27,279,083 |
| 19 Aug 2014 | CNY | 9.2188 | 10.125 | 9.0625 | 9.5813 | 9.5813 | +0.375 (+4.07%) | 52,128,312 |
| 18 Aug 2014 | CNY | 9.0563 | 9.5188 | 9 | 9.2063 | 9.2063 | +0.263 (+2.93%) | 45,620,953 |
| 15 Aug 2014 | CNY | 8.9438 | 8.9438 | 8.9438 | 8.9438 | 8.9438 | +0.795 (+9.76%) | 5,478,643 |
| 13 Jun 2014 | CNY | 8.1055 | 8.2188 | 8.0469 | 8.1484 | 8.1484 | +0.043 (+0.53%) | 7,364,380 |
| 12 Jun 2014 | CNY | 8.2188 | 8.2461 | 8.0898 | 8.1055 | 8.1055 | -0.18 (-2.17%) | 7,847,185 |
| 11 Jun 2014 | CNY | 8.2188 | 8.4922 | 8.1641 | 8.2852 | 8.2852 | +0.062 (+0.76%) | 12,881,607 |
| 10 Jun 2014 | CNY | 8.125 | 8.2539 | 7.9688 | 8.2227 | 8.2227 | +0.09 (+1.11%) | 9,361,008 |
| 9 Jun 2014 | CNY | 8.2617 | 8.3984 | 8.0859 | 8.1328 | 8.1328 | -0.148 (-1.79%) | 9,987,875 |
| 6 Jun 2014 | CNY | 8.2852 | 8.3906 | 8.2227 | 8.2813 | 8.2813 | -0.031 (-0.38%) | 8,793,295 |
| 5 Jun 2014 | CNY | 8.3516 | 8.375 | 8.2266 | 8.3125 | 8.3125 | -0.082 (-0.98%) | 11,037,534 |
| 4 Jun 2014 | CNY | 8.1445 | 8.3984 | 8.1445 | 8.3945 | 8.3945 | +0.281 (+3.47%) | 17,635,939 |
| 3 Jun 2014 | CNY | 8.1406 | 8.2813 | 8.0781 | 8.1133 | 8.1133 | -0.027 (-0.34%) | 6,725,411 |
| 30 May 2014 | CNY | 8.1953 | 8.2422 | 8.0313 | 8.1406 | 8.1406 | -0.043 (-0.53%) | 6,157,043 |
| 29 May 2014 | CNY | 8.3281 | 8.375 | 8.0898 | 8.1836 | 8.1836 | -0.125 (-1.50%) | 9,843,973 |
| 28 May 2014 | CNY | 8.125 | 8.3867 | 8.0547 | 8.3086 | 8.3086 | +0.363 (+4.57%) | 16,321,817 |
| 27 May 2014 | CNY | 8.1172 | 8.2031 | 7.9453 | 7.9453 | 7.9453 | -0.215 (-2.63%) | 8,745,561 |
| 26 May 2014 | CNY | 8.1836 | 8.2852 | 8.0117 | 8.1602 | 8.1602 | +0.031 (+0.39%) | 11,426,900 |
| 23 May 2014 | CNY | 7.9297 | 8.1445 | 7.875 | 8.1289 | 8.1289 | +0.168 (+2.11%) | 14,145,126 |
| 22 May 2014 | CNY | 7.9375 | 8.0352 | 7.8281 | 7.9609 | 7.9609 | +0.047 (+0.59%) | 14,630,428 |
| 21 May 2014 | CNY | 7.8945 | 8.0547 | 7.8438 | 7.9141 | 7.9141 | +0.094 (+1.20%) | 13,177,973 |
| 20 May 2014 | CNY | 7.8047 | 7.9297 | 7.6719 | 7.8203 | 7.8203 | +0.164 (+2.14%) | 13,982,118 |
| 19 May 2014 | CNY | 7.4648 | 7.7188 | 7.4648 | 7.6563 | 7.6563 | +0.266 (+3.60%) | 12,806,558 |
| 16 May 2014 | CNY | 7.3867 | 7.4844 | 7.332 | 7.3906 | 7.3906 | +0.043 (+0.58%) | 4,926,169 |
