| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | CNY | 5.39 | 5.77 | 5.335 | 5.655 | 5.655 | +0.265 (+4.92%) | 54,771,426 |
| 9 Sep 2014 | CNY | 5.365 | 5.39 | 5.26 | 5.39 | 5.39 | +0.03 (+0.56%) | 16,674,044 |
| 5 Sep 2014 | CNY | 5.42 | 5.42 | 5.3 | 5.36 | 5.36 | -0.065 (-1.20%) | 21,448,482 |
| 4 Sep 2014 | CNY | 5.375 | 5.455 | 5.265 | 5.425 | 5.425 | -0.09 (-1.63%) | 36,832,378 |
| 3 Sep 2014 | CNY | 5.36 | 5.59 | 5.335 | 5.515 | 5.515 | +0.155 (+2.89%) | 38,140,710 |
| 2 Sep 2014 | CNY | 5.35 | 5.38 | 5.26 | 5.36 | 5.36 | +0.05 (+0.94%) | 19,813,756 |
| 1 Sep 2014 | CNY | 5.145 | 5.325 | 5.14 | 5.31 | 5.31 | +0.14 (+2.71%) | 15,047,990 |
| 29 Aug 2014 | CNY | 5.245 | 5.245 | 5.015 | 5.17 | 5.17 | -0.16 (-3.00%) | 22,345,730 |
| 28 Aug 2014 | CNY | 5.55 | 5.67 | 5.305 | 5.33 | 5.33 | -0.14 (-2.56%) | 27,915,660 |
| 27 Aug 2014 | CNY | 5.245 | 5.475 | 5.245 | 5.47 | 5.47 | +0.13 (+2.43%) | 32,534,912 |
| 26 Aug 2014 | CNY | 5.335 | 5.5 | 5.235 | 5.34 | 5.34 | -0.035 (-0.65%) | 22,894,832 |
| 25 Aug 2014 | CNY | 5.46 | 5.525 | 5.375 | 5.375 | 5.375 | -0.015 (-0.28%) | 22,204,866 |
| 22 Aug 2014 | CNY | 5.515 | 5.56 | 5.31 | 5.39 | 5.39 | -0.15 (-2.71%) | 34,289,836 |
| 21 Aug 2014 | CNY | 5.475 | 5.725 | 5.475 | 5.54 | 5.54 | +0.085 (+1.56%) | 42,616,768 |
| 20 Aug 2014 | CNY | 5.6 | 5.6 | 5.405 | 5.455 | 5.455 | -0.19 (-3.37%) | 40,501,466 |
| 19 Aug 2014 | CNY | 5.5 | 5.79 | 5.355 | 5.645 | 5.645 | +0.315 (+5.91%) | 80,930,554 |
| 18 Aug 2014 | CNY | 4.865 | 5.33 | 4.805 | 5.33 | 5.33 | +0.485 (+10.01%) | 74,802,028 |
| 15 Aug 2014 | CNY | 4.605 | 4.985 | 4.535 | 4.845 | 4.845 | +0.205 (+4.42%) | 65,050,948 |
| 14 Aug 2014 | CNY | 4.65 | 4.73 | 4.615 | 4.64 | 4.64 | -0.16 (-3.33%) | 45,575,280 |
| 13 Aug 2014 | CNY | 4.69 | 4.845 | 4.6 | 4.8 | 4.8 | +0.18 (+3.90%) | 106,504,416 |
| 12 Aug 2014 | CNY | 4.2 | 4.62 | 4.2 | 4.62 | 4.62 | +0.42 (+10%) | 36,333,202 |
| 11 Aug 2014 | CNY | 4.225 | 4.26 | 4.095 | 4.2 | 4.2 | +3.134 (+294.14%) | 24,339,210 |
| 11 Aug 2014 |
|
|||||||
| 8 Aug 2014 | CNY | 4.265 | 4.33 | 4.23 | 4.2625 | 4.2625 | +0.028 (+0.65%) | 34,988,664 |
| 7 Aug 2014 | CNY | 4.215 | 4.25 | 4.1825 | 4.235 | 4.235 | +0.035 (+0.83%) | 16,263,356 |
| 6 Aug 2014 | CNY | 4.2475 | 4.2475 | 4.175 | 4.2 | 4.2 | -0.033 (-0.77%) | 13,460,632 |
| 5 Aug 2014 | CNY | 4.22 | 4.26 | 4.15 | 4.2325 | 4.2325 | +0.022 (+0.53%) | 21,587,140 |
| 4 Aug 2014 | CNY | 4.1125 | 4.21 | 4.1125 | 4.21 | 4.21 | +0.18 (+4.47%) | 31,072,104 |
| 1 Aug 2014 | CNY | 4.11 | 4.2225 | 4.0275 | 4.03 | 4.03 | -0.117 (-2.83%) | 26,153,700 |
| 31 Jul 2014 | CNY | 4.045 | 4.2975 | 4.005 | 4.1475 | 4.1475 | +0.105 (+2.60%) | 51,244,600 |
| 30 Jul 2014 | CNY | 3.9775 | 4.1175 | 3.97 | 4.0425 | 4.0425 | +0.077 (+1.95%) | 14,307,384 |
