| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 6.0924 | 6.2608 | 6.0924 | 6.1547 | 6.1547 | +0.028 (+0.45%) | 12,217,504 |
| 26 Sep 2014 | CNY | 6.157 | 6.187 | 6.0578 | 6.127 | 6.127 | -0.025 (-0.41%) | 7,624,832 |
| 25 Sep 2014 | CNY | 6.187 | 6.2308 | 6.0947 | 6.1524 | 6.1524 | -0.032 (-0.52%) | 6,580,584 |
| 24 Sep 2014 | CNY | 6.097 | 6.2678 | 6.0531 | 6.1847 | 6.1847 | +0.088 (+1.44%) | 12,603,877 |
| 23 Sep 2014 | CNY | 5.977 | 6.1385 | 5.9516 | 6.097 | 6.097 | +0.115 (+1.93%) | 9,850,871 |
| 22 Sep 2014 | CNY | 5.9331 | 5.9978 | 5.8455 | 5.9816 | 5.9816 | +0.051 (+0.86%) | 8,586,969 |
| 19 Sep 2014 | CNY | 5.887 | 5.9355 | 5.857 | 5.9308 | 5.9308 | +0.044 (+0.74%) | 7,844,759 |
| 18 Sep 2014 | CNY | 5.8916 | 5.8962 | 5.8178 | 5.887 | 5.887 | -0.016 (-0.27%) | 9,487,785 |
| 17 Sep 2014 | CNY | 5.7762 | 5.9262 | 5.707 | 5.9031 | 5.9031 | +0.127 (+2.20%) | 16,945,877 |
| 16 Sep 2014 | CNY | 6.0716 | 6.0878 | 5.7531 | 5.7762 | 5.7762 | -0.293 (-4.83%) | 22,654,790 |
| 15 Sep 2014 | CNY | 6.0831 | 6.1201 | 5.9816 | 6.0693 | 6.0693 | -0.011 (-0.19%) | 11,229,012 |
| 12 Sep 2014 | CNY | 5.9955 | 6.1039 | 5.9724 | 6.0808 | 6.0808 | +0.071 (+1.19%) | 9,442,567 |
| 11 Sep 2014 | CNY | 5.9147 | 6.0878 | 5.9031 | 6.0093 | 6.0093 | +0.097 (+1.64%) | 17,400,894 |
| 10 Sep 2014 | CNY | 5.8408 | 5.9424 | 5.8224 | 5.9124 | 5.9124 | +0.083 (+1.43%) | 8,519,755 |
| 9 Sep 2014 | CNY | 5.9101 | 5.947 | 5.7462 | 5.8293 | 5.8293 | -0.106 (-1.79%) | 14,476,155 |
| 5 Sep 2014 | CNY | 6.007 | 6.007 | 5.8916 | 5.9355 | 5.9355 | -0.06 (-1.00%) | 10,410,593 |
| 4 Sep 2014 | CNY | 6.0001 | 6.0116 | 5.947 | 5.9955 | 5.9955 | -0.005 (-0.08%) | 7,762,245 |
| 3 Sep 2014 | CNY | 5.8847 | 6.0001 | 5.8362 | 6.0001 | 6.0001 | +0.118 (+2.00%) | 15,109,448 |
| 2 Sep 2014 | CNY | 5.7947 | 5.9285 | 5.7947 | 5.8824 | 5.8824 | +0.125 (+2.16%) | 12,531,251 |
| 1 Sep 2014 | CNY | 5.7647 | 5.8201 | 5.7347 | 5.7578 | 5.7578 | +0.035 (+0.61%) | 8,114,172 |
| 29 Aug 2014 | CNY | 5.7185 | 5.8362 | 5.6793 | 5.7231 | 5.7231 | +0.007 (+0.12%) | 11,147,200 |
| 28 Aug 2014 | CNY | 5.8731 | 5.8731 | 5.7024 | 5.7162 | 5.7162 | -0.157 (-2.67%) | 9,547,992 |
| 27 Aug 2014 | CNY | 5.9447 | 5.9862 | 5.8616 | 5.8731 | 5.8731 | -0.069 (-1.17%) | 6,520,438 |
| 26 Aug 2014 | CNY | 6.1155 | 6.157 | 5.9193 | 5.9424 | 5.9424 | -0.192 (-3.12%) | 6,001,765 |
| 25 Aug 2014 | CNY | 6.1339 | 6.1847 | 6.0485 | 6.1339 | 6.1339 | 0.0 (0.0%) | 8,591,995 |
| 22 Aug 2014 | CNY | 6.0601 | 6.2285 | 6.0601 | 6.1339 | 6.1339 | +0.134 (+2.23%) | 16,513,584 |
| 21 Aug 2014 | CNY | 5.9078 | 6.0808 | 5.887 | 6.0001 | 6.0001 | +0.092 (+1.56%) | 12,998,791 |
| 20 Aug 2014 | CNY | 6.0462 | 6.0624 | 5.8708 | 5.9078 | 5.9078 | -0.157 (-2.59%) | 8,771,142 |
| 19 Aug 2014 | CNY | 6.0024 | 6.1685 | 6.0024 | 6.0647 | 6.0647 | +0.065 (+1.08%) | 13,576,318 |
| 18 Aug 2014 | CNY | 5.9031 | 6.0001 | 5.8616 | 6.0001 | 6.0001 | +0.102 (+1.72%) | 7,513,462 |
