| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | CNY | 6.7333 | 6.9289 | 6.5556 | 6.6133 | 6.6133 | +0.173 (+2.69%) | 28,213,978 |
| 24 Sep 2014 | CNY | 6.3378 | 6.5689 | 6.3111 | 6.44 | 6.44 | +0.093 (+1.47%) | 13,031,325 |
| 23 Sep 2014 | CNY | 6.1956 | 6.3467 | 6.08 | 6.3467 | 6.3467 | +0.151 (+2.44%) | 13,119,554 |
| 22 Sep 2014 | CNY | 6.1422 | 6.3689 | 6.0933 | 6.1956 | 6.1956 | +0.031 (+0.51%) | 10,507,932 |
| 19 Sep 2014 | CNY | 5.9822 | 6.2133 | 5.9333 | 6.1644 | 6.1644 | +0.191 (+3.20%) | 14,185,530 |
| 18 Sep 2014 | CNY | 5.9289 | 6.0578 | 5.9111 | 5.9733 | 5.9733 | +0.009 (+0.15%) | 7,306,411 |
| 17 Sep 2014 | CNY | 5.9778 | 6.0222 | 5.8444 | 5.9644 | 5.9644 | -0.009 (-0.15%) | 8,515,971 |
| 16 Sep 2014 | CNY | 6.1956 | 6.2222 | 5.9556 | 5.9733 | 5.9733 | -0.253 (-4.07%) | 14,103,956 |
| 15 Sep 2014 | CNY | 6 | 6.2711 | 5.9244 | 6.2267 | 6.2267 | +0.142 (+2.34%) | 25,222,405 |
| 12 Sep 2014 | CNY | 6.0844 | 6.4178 | 5.96 | 6.0844 | 6.0844 | +0.209 (+3.55%) | 35,229,357 |
| 11 Sep 2014 | CNY | 6.0578 | 6.2178 | 5.8756 | 5.8756 | 5.8756 | -0.182 (-3.01%) | 16,331,139 |
| 10 Sep 2014 | CNY | 6.12 | 6.12 | 5.9956 | 6.0578 | 6.0578 | -0.044 (-0.73%) | 6,219,850 |
| 9 Sep 2014 | CNY | 5.8978 | 6.1778 | 5.8578 | 6.1022 | 6.1022 | +0.209 (+3.54%) | 10,696,972 |
| 5 Sep 2014 | CNY | 5.9378 | 5.9467 | 5.8356 | 5.8933 | 5.8933 | -0.009 (-0.15%) | 6,013,215 |
| 4 Sep 2014 | CNY | 5.8489 | 5.9378 | 5.7822 | 5.9022 | 5.9022 | +0.08 (+1.37%) | 8,721,735 |
| 3 Sep 2014 | CNY | 5.7333 | 5.8622 | 5.7244 | 5.8222 | 5.8222 | +0.089 (+1.55%) | 7,476,239 |
| 2 Sep 2014 | CNY | 5.7022 | 5.7689 | 5.7022 | 5.7333 | 5.7333 | +0.022 (+0.39%) | 4,841,914 |
| 1 Sep 2014 | CNY | 5.5511 | 5.7333 | 5.5511 | 5.7111 | 5.7111 | +0.16 (+2.88%) | 5,272,697 |
| 29 Aug 2014 | CNY | 5.4533 | 5.5911 | 5.4489 | 5.5511 | 5.5511 | +0.102 (+1.88%) | 3,084,021 |
| 28 Aug 2014 | CNY | 5.4889 | 5.5511 | 5.4222 | 5.4489 | 5.4489 | -0.067 (-1.21%) | 3,845,355 |
| 27 Aug 2014 | CNY | 5.4933 | 5.5733 | 5.4756 | 5.5156 | 5.5156 | +0.027 (+0.49%) | 3,287,664 |
| 26 Aug 2014 | CNY | 5.7022 | 5.72 | 5.4711 | 5.4889 | 5.4889 | -0.218 (-3.82%) | 7,427,929 |
| 25 Aug 2014 | CNY | 5.7689 | 6 | 5.7022 | 5.7067 | 5.7067 | -0.067 (-1.15%) | 6,935,267 |
| 22 Aug 2014 | CNY | 5.7422 | 5.8133 | 5.6889 | 5.7733 | 5.7733 | +0.031 (+0.54%) | 6,571,030 |
| 21 Aug 2014 | CNY | 5.72 | 5.7822 | 5.6311 | 5.7422 | 5.7422 | +0.013 (+0.23%) | 9,363,285 |
| 20 Aug 2014 | CNY | 5.8533 | 5.8578 | 5.6889 | 5.7289 | 5.7289 | -0.111 (-1.90%) | 8,253,114 |
| 19 Aug 2014 | CNY | 5.7956 | 5.8844 | 5.6711 | 5.84 | 5.84 | +0.062 (+1.08%) | 7,639,841 |
| 18 Aug 2014 | CNY | 5.7333 | 5.8667 | 5.6711 | 5.7778 | 5.7778 | +0.133 (+2.36%) | 7,886,515 |
| 15 Aug 2014 | CNY | 5.5111 | 5.7333 | 5.4667 | 5.6444 | 5.6444 | +0.124 (+2.25%) | 6,736,412 |
| 14 Aug 2014 | CNY | 5.4667 | 5.6311 | 5.4667 | 5.52 | 5.52 | +0.08 (+1.47%) | 6,580,766 |
