| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | CNY | 8.62 | 8.715 | 8.26 | 8.3 | 8.3 | -0.315 (-3.66%) | 9,892,620 |
| 15 Sep 2014 | CNY | 8.765 | 8.765 | 8.555 | 8.615 | 8.615 | -0.135 (-1.54%) | 9,855,202 |
| 12 Sep 2014 | CNY | 8.715 | 8.825 | 8.68 | 8.75 | 8.75 | +0.035 (+0.40%) | 8,222,956 |
| 11 Sep 2014 | CNY | 8.96 | 9.065 | 8.68 | 8.715 | 8.715 | -0.27 (-3.01%) | 9,896,274 |
| 10 Sep 2014 | CNY | 8.78 | 9.24 | 8.725 | 8.985 | 8.985 | +0.185 (+2.10%) | 11,559,846 |
| 9 Sep 2014 | CNY | 8.775 | 8.815 | 8.56 | 8.8 | 8.8 | +0.045 (+0.51%) | 8,605,864 |
| 5 Sep 2014 | CNY | 8.92 | 8.975 | 8.615 | 8.755 | 8.755 | -0.21 (-2.34%) | 7,984,398 |
| 4 Sep 2014 | CNY | 8.86 | 9.085 | 8.8 | 8.965 | 8.965 | +0.025 (+0.28%) | 6,762,198 |
| 3 Sep 2014 | CNY | 9.09 | 9.15 | 8.75 | 8.94 | 8.94 | -0.15 (-1.65%) | 7,418,054 |
| 2 Sep 2014 | CNY | 9.09 | 9.25 | 8.945 | 9.09 | 9.09 | -0.015 (-0.16%) | 6,752,876 |
| 1 Sep 2014 | CNY | 8.845 | 9.2 | 8.74 | 9.105 | 9.105 | +0.32 (+3.64%) | 7,642,478 |
| 29 Aug 2014 | CNY | 8.82 | 8.915 | 8.675 | 8.785 | 8.785 | -0.035 (-0.40%) | 4,153,360 |
| 28 Aug 2014 | CNY | 8.845 | 8.97 | 8.61 | 8.82 | 8.82 | +0.015 (+0.17%) | 6,640,974 |
| 27 Aug 2014 | CNY | 8.5 | 9.1 | 8.5 | 8.805 | 8.805 | +0.225 (+2.62%) | 11,625,852 |
| 26 Aug 2014 | CNY | 8.94 | 8.94 | 8.52 | 8.58 | 8.58 | -0.275 (-3.11%) | 12,650,952 |
| 25 Aug 2014 | CNY | 8.06 | 8.855 | 8.06 | 8.855 | 8.855 | +0.805 (+10%) | 19,145,512 |
| 22 Aug 2014 | CNY | 8.14 | 8.195 | 7.965 | 8.05 | 8.05 | -0.06 (-0.74%) | 3,951,834 |
| 21 Aug 2014 | CNY | 8.17 | 8.17 | 7.95 | 8.11 | 8.11 | -0.06 (-0.73%) | 4,037,944 |
| 20 Aug 2014 | CNY | 8.2 | 8.31 | 8.13 | 8.17 | 8.17 | -0.15 (-1.80%) | 4,403,796 |
| 19 Aug 2014 | CNY | 8.155 | 8.37 | 7.935 | 8.32 | 8.32 | +0.17 (+2.09%) | 9,690,314 |
| 18 Aug 2014 | CNY | 8.175 | 8.2 | 8.025 | 8.15 | 8.15 | +0.05 (+0.62%) | 6,214,584 |
| 15 Aug 2014 | CNY | 8.1 | 8.23 | 8.045 | 8.1 | 8.1 | +0.03 (+0.37%) | 8,052,600 |
| 14 Aug 2014 | CNY | 7.78 | 8.175 | 7.74 | 8.07 | 8.07 | +0.295 (+3.79%) | 14,586,374 |
| 13 Aug 2014 | CNY | 7.765 | 7.985 | 7.7 | 7.775 | 7.775 | +0.055 (+0.71%) | 11,189,582 |
| 12 Aug 2014 | CNY | 7.75 | 7.825 | 7.615 | 7.72 | 7.72 | -0.055 (-0.71%) | 5,567,602 |
| 11 Aug 2014 | CNY | 7.635 | 7.855 | 7.615 | 7.775 | 7.775 | +0.17 (+2.24%) | 5,122,524 |
| 8 Aug 2014 | CNY | 7.59 | 7.705 | 7.535 | 7.605 | 7.605 | +0.015 (+0.20%) | 3,604,496 |
| 7 Aug 2014 | CNY | 7.775 | 7.85 | 7.59 | 7.59 | 7.59 | -0.125 (-1.62%) | 4,443,182 |
| 6 Aug 2014 | CNY | 7.92 | 7.92 | 7.665 | 7.715 | 7.715 | -0.205 (-2.59%) | 6,613,702 |
| 5 Aug 2014 | CNY | 7.635 | 7.95 | 7.56 | 7.92 | 7.92 | +0.285 (+3.73%) | 9,479,240 |
