| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 3.9198 | 3.9626 | 3.8743 | 3.9118 | 3.9118 | +0.016 (+0.41%) | 9,314,346 |
| 26 Sep 2014 | CNY | 3.8636 | 3.8984 | 3.8235 | 3.8957 | 3.8957 | +0.019 (+0.48%) | 8,754,543 |
| 25 Sep 2014 | CNY | 3.9278 | 3.9733 | 3.8102 | 3.877 | 3.877 | -0.016 (-0.41%) | 13,726,839 |
| 24 Sep 2014 | CNY | 3.6791 | 3.9358 | 3.6631 | 3.8931 | 3.8931 | +0.187 (+5.05%) | 20,155,234 |
| 23 Sep 2014 | CNY | 3.5936 | 3.7112 | 3.5829 | 3.7059 | 3.7059 | +0.134 (+3.74%) | 9,926,999 |
| 22 Sep 2014 | CNY | 3.6123 | 3.6337 | 3.5642 | 3.5722 | 3.5722 | -0.043 (-1.18%) | 10,247,749 |
| 19 Sep 2014 | CNY | 3.5588 | 3.639 | 3.5241 | 3.615 | 3.615 | +0.059 (+1.65%) | 12,216,668 |
| 18 Sep 2014 | CNY | 3.5401 | 3.5668 | 3.516 | 3.5562 | 3.5562 | +0.016 (+0.45%) | 8,111,828 |
| 17 Sep 2014 | CNY | 3.4706 | 3.623 | 3.4118 | 3.5401 | 3.5401 | +0.056 (+1.61%) | 17,359,423 |
| 16 Sep 2014 | CNY | 3.6578 | 3.6872 | 3.4813 | 3.484 | 3.484 | -0.168 (-4.61%) | 20,199,029 |
| 15 Sep 2014 | CNY | 3.5481 | 3.7594 | 3.4973 | 3.6524 | 3.6524 | +0.107 (+3.02%) | 17,712,673 |
| 12 Sep 2014 | CNY | 3.5107 | 3.5615 | 3.4786 | 3.5455 | 3.5455 | +0.029 (+0.84%) | 8,540,951 |
| 11 Sep 2014 | CNY | 3.6043 | 3.6551 | 3.5134 | 3.516 | 3.516 | -0.08 (-2.23%) | 16,403,213 |
| 10 Sep 2014 | CNY | 3.5107 | 3.6631 | 3.4786 | 3.5963 | 3.5963 | +0.064 (+1.82%) | 14,832,050 |
| 9 Sep 2014 | CNY | 3.5374 | 3.5508 | 3.4546 | 3.5321 | 3.5321 | +0.013 (+0.38%) | 16,512,638 |
| 5 Sep 2014 | CNY | 3.5294 | 3.6364 | 3.484 | 3.5187 | 3.5187 | +0.011 (+0.31%) | 22,168,225 |
| 4 Sep 2014 | CNY | 3.3583 | 3.5267 | 3.3556 | 3.508 | 3.508 | +0.16 (+4.79%) | 24,006,772 |
| 3 Sep 2014 | CNY | 3.3316 | 3.369 | 3.3021 | 3.3476 | 3.3476 | +0.016 (+0.48%) | 10,765,937 |
| 2 Sep 2014 | CNY | 3.3423 | 3.3904 | 3.2674 | 3.3316 | 3.3316 | +0.016 (+0.49%) | 13,600,895 |
| 1 Sep 2014 | CNY | 3.2861 | 3.3316 | 3.2754 | 3.3155 | 3.3155 | +0.051 (+1.56%) | 9,788,174 |
| 29 Aug 2014 | CNY | 3.2326 | 3.2914 | 3.2086 | 3.2647 | 3.2647 | +0.029 (+0.91%) | 6,699,936 |
| 28 Aug 2014 | CNY | 3.2914 | 3.3155 | 3.2112 | 3.2353 | 3.2353 | -0.08 (-2.42%) | 8,710,560 |
| 27 Aug 2014 | CNY | 3.2353 | 3.369 | 3.2139 | 3.3155 | 3.3155 | +0.059 (+1.81%) | 11,090,670 |
| 26 Aug 2014 | CNY | 3.3182 | 3.3182 | 3.1578 | 3.2567 | 3.2567 | -0.08 (-2.40%) | 14,801,367 |
| 25 Aug 2014 | CNY | 3.4599 | 3.4599 | 3.3182 | 3.3369 | 3.3369 | -0.072 (-2.12%) | 11,710,373 |
| 22 Aug 2014 | CNY | 3.3369 | 3.4225 | 3.2914 | 3.4091 | 3.4091 | +0.072 (+2.16%) | 19,734,435 |
| 21 Aug 2014 | CNY | 3.2139 | 3.4118 | 3.1898 | 3.3369 | 3.3369 | +0.123 (+3.83%) | 19,363,188 |
| 20 Aug 2014 | CNY | 3.2086 | 3.2326 | 3.1631 | 3.2139 | 3.2139 | -0.027 (-0.82%) | 8,440,458 |
| 19 Aug 2014 | CNY | 3.2032 | 3.2888 | 3.1952 | 3.2406 | 3.2406 | +0.027 (+0.83%) | 13,722,385 |
| 18 Aug 2014 | CNY | 3.0455 | 3.246 | 3.0428 | 3.2139 | 3.2139 | +0.168 (+5.53%) | 23,606,547 |
