| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | CNY | 9.325 | 9.42 | 9.22 | 9.255 | 9.255 | -0.1 (-1.07%) | 1,846,560 |
| 20 Oct 2014 | CNY | 9.215 | 9.425 | 9.215 | 9.355 | 9.355 | +0.105 (+1.14%) | 1,761,262 |
| 17 Oct 2014 | CNY | 9.565 | 9.57 | 9.035 | 9.25 | 9.25 | -0.325 (-3.39%) | 3,581,524 |
| 16 Oct 2014 | CNY | 9.695 | 9.81 | 9.565 | 9.575 | 9.575 | -0.115 (-1.19%) | 2,373,768 |
| 15 Oct 2014 | CNY | 9.705 | 9.805 | 9.6 | 9.69 | 9.69 | -0.135 (-1.37%) | 2,669,978 |
| 14 Oct 2014 | CNY | 9.925 | 9.98 | 9.685 | 9.825 | 9.825 | -0.1 (-1.01%) | 2,042,806 |
| 13 Oct 2014 | CNY | 9.74 | 9.94 | 9.605 | 9.925 | 9.925 | +0.09 (+0.92%) | 2,492,150 |
| 10 Oct 2014 | CNY | 9.97 | 9.97 | 9.5 | 9.835 | 9.835 | -0.115 (-1.16%) | 2,821,984 |
| 9 Oct 2014 | CNY | 10.15 | 10.235 | 9.84 | 9.95 | 9.95 | -0.11 (-1.09%) | 2,419,368 |
| 8 Oct 2014 | CNY | 9.845 | 10.1 | 9.83 | 10.06 | 10.06 | +0.21 (+2.13%) | 2,735,710 |
| 30 Sep 2014 | CNY | 9.855 | 10.655 | 9.73 | 9.85 | 9.85 | -0.005 (-0.05%) | 3,678,870 |
| 29 Sep 2014 | CNY | 9.48 | 9.94 | 9.44 | 9.855 | 9.855 | +0.375 (+3.96%) | 3,853,690 |
| 26 Sep 2014 | CNY | 9.44 | 9.6 | 9.305 | 9.48 | 9.48 | +0.075 (+0.80%) | 1,414,736 |
| 25 Sep 2014 | CNY | 9.575 | 9.745 | 9.365 | 9.405 | 9.405 | -0.17 (-1.78%) | 2,397,390 |
| 24 Sep 2014 | CNY | 9.435 | 9.615 | 9.355 | 9.575 | 9.575 | +0.125 (+1.32%) | 1,974,652 |
| 23 Sep 2014 | CNY | 9.41 | 9.48 | 9.295 | 9.45 | 9.45 | +0.025 (+0.27%) | 2,195,344 |
| 22 Sep 2014 | CNY | 9.72 | 9.72 | 9.23 | 9.425 | 9.425 | -0.325 (-3.33%) | 2,945,286 |
| 19 Sep 2014 | CNY | 9.82 | 9.82 | 9.59 | 9.75 | 9.75 | -0.045 (-0.46%) | 2,170,774 |
| 18 Sep 2014 | CNY | 9.69 | 9.795 | 9.5 | 9.795 | 9.795 | +0.035 (+0.36%) | 2,975,120 |
| 17 Sep 2014 | CNY | 9.19 | 9.785 | 8.94 | 9.76 | 9.76 | +0.57 (+6.20%) | 6,418,000 |
| 16 Sep 2014 | CNY | 9.395 | 9.82 | 9.16 | 9.19 | 9.19 | -0.17 (-1.82%) | 6,136,432 |
| 15 Sep 2014 | CNY | 9.335 | 9.425 | 9.21 | 9.36 | 9.36 | +0.02 (+0.21%) | 3,622,252 |
| 12 Sep 2014 | CNY | 9.22 | 9.35 | 9.115 | 9.34 | 9.34 | +0.08 (+0.86%) | 2,626,806 |
| 11 Sep 2014 | CNY | 9.3 | 9.495 | 9.005 | 9.26 | 9.26 | -0.05 (-0.54%) | 3,917,570 |
| 10 Sep 2014 | CNY | 9.395 | 9.42 | 9.225 | 9.31 | 9.31 | -0.115 (-1.22%) | 2,760,886 |
| 9 Sep 2014 | CNY | 9.22 | 9.585 | 9.155 | 9.425 | 9.425 | +0.2 (+2.17%) | 3,517,590 |
| 5 Sep 2014 | CNY | 9.15 | 9.3 | 9.03 | 9.225 | 9.225 | +0.075 (+0.82%) | 2,981,906 |
| 4 Sep 2014 | CNY | 8.975 | 9.34 | 8.92 | 9.15 | 9.15 | +0.115 (+1.27%) | 3,798,452 |
| 3 Sep 2014 | CNY | 8.895 | 9.1 | 8.815 | 9.035 | 9.035 | +0.08 (+0.89%) | 3,498,224 |
| 2 Sep 2014 | CNY | 8.625 | 9.09 | 8.625 | 8.955 | 8.955 | +0.375 (+4.37%) | 5,920,232 |
