| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2014 | CNY | 4.72 | 4.756 | 4.68 | 4.732 | 4.732 | +0.02 (+0.42%) | 13,576,802 |
| 17 Oct 2014 | CNY | 4.768 | 4.776 | 4.58 | 4.712 | 4.712 | -0.176 (-3.60%) | 30,269,492 |
| 16 Oct 2014 | CNY | 5.192 | 5.284 | 4.872 | 4.888 | 4.888 | -0.224 (-4.38%) | 69,759,172 |
| 15 Oct 2014 | CNY | 5.024 | 5.168 | 4.968 | 5.112 | 5.112 | +0.092 (+1.83%) | 31,134,607 |
| 14 Oct 2014 | CNY | 4.92 | 5.032 | 4.9 | 5.02 | 5.02 | +0.092 (+1.87%) | 20,868,970 |
| 13 Oct 2014 | CNY | 4.856 | 4.928 | 4.728 | 4.928 | 4.928 | +0.032 (+0.65%) | 16,966,932 |
| 10 Oct 2014 | CNY | 4.956 | 4.976 | 4.86 | 4.896 | 4.896 | -0.092 (-1.84%) | 17,679,477 |
| 9 Oct 2014 | CNY | 5.08 | 5.104 | 4.912 | 4.988 | 4.988 | -0.064 (-1.27%) | 25,534,970 |
| 8 Oct 2014 | CNY | 4.932 | 5.076 | 4.924 | 5.052 | 5.052 | +0.132 (+2.68%) | 23,095,110 |
| 30 Sep 2014 | CNY | 4.904 | 4.948 | 4.88 | 4.92 | 4.92 | +0.056 (+1.15%) | 16,886,272 |
| 29 Sep 2014 | CNY | 4.92 | 4.932 | 4.804 | 4.864 | 4.864 | -0.032 (-0.65%) | 20,566,292 |
| 26 Sep 2014 | CNY | 4.968 | 5.02 | 4.876 | 4.896 | 4.896 | -0.124 (-2.47%) | 20,788,315 |
| 25 Sep 2014 | CNY | 4.956 | 5.176 | 4.952 | 5.02 | 5.02 | +0.068 (+1.37%) | 23,702,895 |
| 24 Sep 2014 | CNY | 4.98 | 4.98 | 4.892 | 4.952 | 4.952 | -0.012 (-0.24%) | 20,175,612 |
| 23 Sep 2014 | CNY | 5 | 5.012 | 4.864 | 4.964 | 4.964 | +0.16 (+3.33%) | 30,269,587 |
| 22 Sep 2014 | CNY | 4.772 | 4.944 | 4.72 | 4.804 | 4.804 | +0.036 (+0.76%) | 25,553,652 |
| 19 Sep 2014 | CNY | 4.58 | 4.776 | 4.56 | 4.768 | 4.768 | +0.168 (+3.65%) | 20,882,830 |
| 18 Sep 2014 | CNY | 4.572 | 4.636 | 4.5 | 4.6 | 4.6 | +0.02 (+0.44%) | 12,824,085 |
| 17 Sep 2014 | CNY | 4.48 | 4.624 | 4.476 | 4.58 | 4.58 | +0.096 (+2.14%) | 20,699,407 |
| 16 Sep 2014 | CNY | 4.74 | 4.74 | 4.48 | 4.484 | 4.484 | -0.276 (-5.80%) | 38,379,862 |
| 15 Sep 2014 | CNY | 4.804 | 4.804 | 4.692 | 4.76 | 4.76 | -0.068 (-1.41%) | 24,058,937 |
| 12 Sep 2014 | CNY | 4.76 | 4.848 | 4.748 | 4.828 | 4.828 | -0.028 (-0.58%) | 17,838,925 |
| 11 Sep 2014 | CNY | 4.712 | 4.928 | 4.68 | 4.856 | 4.856 | +0.096 (+2.02%) | 36,177,372 |
| 10 Sep 2014 | CNY | 4.712 | 4.824 | 4.608 | 4.76 | 4.76 | -0.2 (-4.03%) | 47,499,212 |
| 9 Sep 2014 | CNY | 5.108 | 5.284 | 4.94 | 4.96 | 4.96 | +0.044 (+0.90%) | 42,230,315 |
| 5 Sep 2014 | CNY | 4.88 | 5.1 | 4.86 | 4.916 | 4.916 | +0.176 (+3.71%) | 62,503,900 |
| 4 Sep 2014 | CNY | 4.52 | 4.74 | 4.448 | 4.74 | 4.74 | +0.344 (+7.83%) | 48,728,662 |
| 3 Sep 2014 | CNY | 4.48 | 4.512 | 4.376 | 4.396 | 4.396 | +0.076 (+1.76%) | 39,223,655 |
| 2 Sep 2014 | CNY | 4.276 | 4.328 | 4.24 | 4.32 | 4.32 | +0.064 (+1.50%) | 23,048,162 |
| 1 Sep 2014 | CNY | 4.236 | 4.3 | 4.228 | 4.256 | 4.256 | +0.044 (+1.04%) | 14,790,057 |
