| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | CNY | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | +0.563 (+10.01%) | 359,907 |
| 12 Sep 2014 | CNY | 5.5733 | 5.6667 | 5.4467 | 5.6267 | 5.6267 | +0.03 (+0.54%) | 12,106,788 |
| 11 Sep 2014 | CNY | 5.66 | 5.7833 | 5.5033 | 5.5967 | 5.5967 | -0.103 (-1.81%) | 24,029,412 |
| 10 Sep 2014 | CNY | 5.61 | 6 | 5.4667 | 5.7 | 5.7 | +0.09 (+1.60%) | 19,496,445 |
| 9 Sep 2014 | CNY | 5.57 | 5.6333 | 5.5367 | 5.61 | 5.61 | +0.01 (+0.18%) | 4,511,418 |
| 5 Sep 2014 | CNY | 5.5667 | 5.6233 | 5.5267 | 5.6 | 5.6 | +0.017 (+0.30%) | 4,381,839 |
| 4 Sep 2014 | CNY | 5.6 | 5.65 | 5.5267 | 5.5833 | 5.5833 | -0.02 (-0.36%) | 4,398,087 |
| 3 Sep 2014 | CNY | 5.5967 | 5.7667 | 5.4533 | 5.6033 | 5.6033 | +0.023 (+0.42%) | 7,186,065 |
| 2 Sep 2014 | CNY | 5.3967 | 5.6067 | 5.3667 | 5.58 | 5.58 | +0.183 (+3.40%) | 7,705,152 |
| 1 Sep 2014 | CNY | 5.2367 | 5.4967 | 5.2133 | 5.3967 | 5.3967 | +0.137 (+2.60%) | 5,149,365 |
| 29 Aug 2014 | CNY | 5.1267 | 5.26 | 5.1267 | 5.26 | 5.26 | +0.11 (+2.14%) | 4,132,368 |
| 28 Aug 2014 | CNY | 5.1933 | 5.23 | 5.12 | 5.15 | 5.15 | -0.047 (-0.90%) | 2,812,995 |
| 27 Aug 2014 | CNY | 5.1667 | 5.27 | 5.1033 | 5.1967 | 5.1967 | +0.033 (+0.65%) | 3,168,573 |
| 26 Aug 2014 | CNY | 5.4333 | 5.4467 | 5.0933 | 5.1633 | 5.1633 | -0.307 (-5.61%) | 4,954,410 |
| 25 Aug 2014 | CNY | 5.3933 | 5.5333 | 5.3333 | 5.47 | 5.47 | +0.023 (+0.43%) | 4,381,254 |
| 22 Aug 2014 | CNY | 5.3533 | 5.49 | 5.2933 | 5.4467 | 5.4467 | +0.053 (+0.99%) | 3,363,300 |
| 21 Aug 2014 | CNY | 5.4433 | 5.4433 | 5.3233 | 5.3933 | 5.3933 | -0.033 (-0.62%) | 5,867,994 |
| 20 Aug 2014 | CNY | 5.4733 | 5.6067 | 5.36 | 5.4267 | 5.4267 | -0.047 (-0.85%) | 8,531,004 |
| 19 Aug 2014 | CNY | 5.2233 | 5.6533 | 5.1867 | 5.4733 | 5.4733 | +0.257 (+4.92%) | 13,163,787 |
| 18 Aug 2014 | CNY | 5.15 | 5.2233 | 5.11 | 5.2167 | 5.2167 | +0.07 (+1.36%) | 7,472,052 |
| 15 Aug 2014 | CNY | 5.1233 | 5.1967 | 5.05 | 5.1467 | 5.1467 | +0.037 (+0.72%) | 7,173,564 |
| 14 Aug 2014 | CNY | 5.1133 | 5.15 | 5.0367 | 5.11 | 5.11 | -0.03 (-0.58%) | 7,132,536 |
| 13 Aug 2014 | CNY | 4.9433 | 5.19 | 4.9067 | 5.14 | 5.14 | +0.197 (+3.98%) | 8,963,649 |
| 12 Aug 2014 | CNY | 4.91 | 4.95 | 4.8833 | 4.9433 | 4.9433 | +0.017 (+0.34%) | 4,896,879 |
| 11 Aug 2014 | CNY | 4.9433 | 4.97 | 4.91 | 4.9267 | 4.9267 | +0.01 (+0.20%) | 5,420,118 |
| 8 Aug 2014 | CNY | 4.91 | 4.9667 | 4.91 | 4.9167 | 4.9167 | -0.01 (-0.20%) | 2,689,359 |
| 7 Aug 2014 | CNY | 4.9733 | 4.9733 | 4.9067 | 4.9267 | 4.9267 | -0.05 (-1.00%) | 3,226,761 |
| 6 Aug 2014 | CNY | 4.94 | 4.9767 | 4.8733 | 4.9767 | 4.9767 | +0.017 (+0.34%) | 4,889,550 |
| 5 Aug 2014 | CNY | 4.8233 | 5.08 | 4.82 | 4.96 | 4.96 | +0.14 (+2.90%) | 8,987,043 |
| 4 Aug 2014 | CNY | 4.7733 | 4.8333 | 4.75 | 4.82 | 4.82 | +0.06 (+1.26%) | 4,727,226 |
