| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 7.7846 | 8.2039 | 7.7808 | 8.0423 | 8.0423 | +0.277 (+3.57%) | 56,373,140 |
| 26 Sep 2014 | CNY | 7.7808 | 7.8192 | 7.7308 | 7.7654 | 7.7654 | -0.05 (-0.64%) | 19,269,681 |
| 25 Sep 2014 | CNY | 7.75 | 7.9154 | 7.7346 | 7.8154 | 7.8154 | +0.065 (+0.84%) | 35,576,338 |
| 24 Sep 2014 | CNY | 7.6539 | 7.7692 | 7.6077 | 7.75 | 7.75 | +0.05 (+0.65%) | 28,274,196 |
| 23 Sep 2014 | CNY | 7.6731 | 7.7462 | 7.6539 | 7.7 | 7.7 | +0.027 (+0.35%) | 18,125,200 |
| 22 Sep 2014 | CNY | 7.8769 | 7.8769 | 7.6539 | 7.6731 | 7.6731 | -0.231 (-2.92%) | 33,952,422 |
| 19 Sep 2014 | CNY | 7.8231 | 7.9346 | 7.8115 | 7.9039 | 7.9039 | +0.081 (+1.03%) | 18,977,093 |
| 18 Sep 2014 | CNY | 7.8654 | 7.9231 | 7.7885 | 7.8231 | 7.8231 | -0.054 (-0.68%) | 20,399,230 |
| 17 Sep 2014 | CNY | 7.8462 | 7.9615 | 7.7423 | 7.8769 | 7.8769 | +0.004 (+0.05%) | 28,005,746 |
| 16 Sep 2014 | CNY | 8.3654 | 8.3654 | 7.8462 | 7.8731 | 7.8731 | -0.481 (-5.76%) | 62,435,380 |
| 15 Sep 2014 | CNY | 8.2692 | 8.3962 | 8.2308 | 8.3539 | 8.3539 | +0.073 (+0.88%) | 47,997,211 |
| 12 Sep 2014 | CNY | 8.3308 | 8.3692 | 8.2039 | 8.2808 | 8.2808 | -0.038 (-0.46%) | 32,969,905 |
| 11 Sep 2014 | CNY | 8.1154 | 8.45 | 8.1154 | 8.3192 | 8.3192 | +0.208 (+2.56%) | 82,532,101 |
| 10 Sep 2014 | CNY | 8.0577 | 8.1731 | 7.9731 | 8.1115 | 8.1115 | +0.042 (+0.52%) | 31,192,012 |
| 9 Sep 2014 | CNY | 8.1346 | 8.1692 | 7.9692 | 8.0692 | 8.0692 | -0.046 (-0.57%) | 29,150,966 |
| 5 Sep 2014 | CNY | 8.2308 | 8.2654 | 8.0769 | 8.1154 | 8.1154 | -0.115 (-1.40%) | 36,914,555 |
| 4 Sep 2014 | CNY | 8.1539 | 8.3808 | 8.0385 | 8.2308 | 8.2308 | +0.062 (+0.75%) | 60,687,788 |
| 3 Sep 2014 | CNY | 8.0039 | 8.3039 | 7.9462 | 8.1692 | 8.1692 | +0.169 (+2.11%) | 61,007,073 |
| 2 Sep 2014 | CNY | 7.8692 | 8.0846 | 7.8692 | 8 | 8 | +0.139 (+1.76%) | 37,901,487 |
| 1 Sep 2014 | CNY | 7.7308 | 7.9539 | 7.7115 | 7.8615 | 7.8615 | +0.162 (+2.10%) | 27,208,342 |
| 29 Aug 2014 | CNY | 7.6577 | 7.7077 | 7.5385 | 7.7 | 7.7 | +0.042 (+0.55%) | 19,527,339 |
| 28 Aug 2014 | CNY | 7.7615 | 7.8077 | 7.6423 | 7.6577 | 7.6577 | -0.1 (-1.29%) | 24,525,924 |
| 27 Aug 2014 | CNY | 7.7115 | 7.8615 | 7.6962 | 7.7577 | 7.7577 | +0.015 (+0.20%) | 23,125,460 |
| 26 Aug 2014 | CNY | 8.0577 | 8.1077 | 7.6615 | 7.7423 | 7.7423 | -0.315 (-3.91%) | 40,664,535 |
| 25 Aug 2014 | CNY | 8.2154 | 8.2154 | 8.0192 | 8.0577 | 8.0577 | -0.196 (-2.38%) | 36,950,256 |
| 22 Aug 2014 | CNY | 8.3308 | 8.5385 | 8.2423 | 8.2539 | 8.2539 | -0.15 (-1.78%) | 65,728,283 |
| 21 Aug 2014 | CNY | 7.9769 | 8.4269 | 7.9269 | 8.4039 | 8.4039 | +0.385 (+4.80%) | 71,554,358 |
| 20 Aug 2014 | CNY | 8.0769 | 8.1462 | 7.9269 | 8.0192 | 8.0192 | -0.189 (-2.30%) | 49,213,855 |
| 19 Aug 2014 | CNY | 8.1346 | 8.6539 | 8.1346 | 8.2077 | 8.2077 | +0.231 (+2.89%) | 108,359,867 |
| 18 Aug 2014 | CNY | 7.4654 | 8.0231 | 7.4654 | 7.9769 | 7.9769 | +0.504 (+6.74%) | 75,224,908 |
