| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | CNY | 8.1909 | 8.2621 | 7.9461 | 8.0262 | 8.0262 | -0.142 (-1.74%) | 9,184,649 |
| 10 Sep 2014 | CNY | 8.1375 | 8.2844 | 8.0173 | 8.1686 | 8.1686 | +0.049 (+0.60%) | 8,472,706 |
| 9 Sep 2014 | CNY | 8.2577 | 8.2577 | 7.9238 | 8.1197 | 8.1197 | -0.085 (-1.03%) | 11,061,323 |
| 5 Sep 2014 | CNY | 8.0662 | 8.458 | 8.0217 | 8.2042 | 8.2042 | +0.058 (+0.71%) | 17,623,866 |
| 4 Sep 2014 | CNY | 7.7235 | 8.3155 | 7.7235 | 8.1464 | 8.1464 | +0.356 (+4.57%) | 19,423,511 |
| 3 Sep 2014 | CNY | 7.7413 | 7.8748 | 7.6522 | 7.7902 | 7.7902 | +0.044 (+0.57%) | 10,670,078 |
| 2 Sep 2014 | CNY | 7.6522 | 7.7457 | 7.5944 | 7.7457 | 7.7457 | +0.085 (+1.10%) | 6,695,952 |
| 1 Sep 2014 | CNY | 7.5677 | 7.6745 | 7.4831 | 7.6612 | 7.6612 | +0.16 (+2.14%) | 6,556,936 |
| 29 Aug 2014 | CNY | 7.3896 | 7.5232 | 7.3451 | 7.5009 | 7.5009 | +0.125 (+1.69%) | 4,766,966 |
| 28 Aug 2014 | CNY | 7.3763 | 7.5053 | 7.3095 | 7.3763 | 7.3763 | +0.009 (+0.12%) | 4,908,925 |
| 27 Aug 2014 | CNY | 7.3362 | 7.4697 | 7.3095 | 7.3673 | 7.3673 | +0.049 (+0.67%) | 6,903,474 |
| 26 Aug 2014 | CNY | 7.7724 | 7.7813 | 7.1136 | 7.3184 | 7.3184 | -0.472 (-6.06%) | 14,764,221 |
| 25 Aug 2014 | CNY | 8.0573 | 8.1909 | 7.7902 | 7.7902 | 7.7902 | -0.33 (-4.06%) | 10,637,160 |
| 22 Aug 2014 | CNY | 8.0885 | 8.1553 | 7.9461 | 8.1197 | 8.1197 | +0.071 (+0.89%) | 8,543,634 |
| 21 Aug 2014 | CNY | 8.093 | 8.1375 | 7.8704 | 8.0484 | 8.0484 | -0.134 (-1.63%) | 13,247,189 |
| 20 Aug 2014 | CNY | 8.3378 | 8.8141 | 8.1553 | 8.182 | 8.182 | -0.147 (-1.76%) | 20,049,084 |
| 19 Aug 2014 | CNY | 8.1108 | 8.4758 | 8.093 | 8.3289 | 8.3289 | +0.205 (+2.52%) | 22,699,636 |
| 18 Aug 2014 | CNY | 8.0484 | 8.1686 | 8.0173 | 8.1241 | 8.1241 | +0.067 (+0.83%) | 12,601,423 |
| 15 Aug 2014 | CNY | 7.9995 | 8.1375 | 7.9371 | 8.0573 | 8.0573 | +0.12 (+1.51%) | 10,184,854 |
| 14 Aug 2014 | CNY | 7.906 | 8.182 | 7.8481 | 7.9371 | 7.9371 | -0.009 (-0.11%) | 14,458,003 |
| 13 Aug 2014 | CNY | 8.1464 | 8.1464 | 7.8259 | 7.9461 | 7.9461 | -0.298 (-3.62%) | 15,941,254 |
| 12 Aug 2014 | CNY | 8.0084 | 8.4669 | 7.9282 | 8.2443 | 8.2443 | +0.232 (+2.89%) | 25,157,285 |
| 11 Aug 2014 | CNY | 7.7635 | 8.1241 | 7.7368 | 8.0128 | 8.0128 | +0.209 (+2.68%) | 12,837,322 |
| 8 Aug 2014 | CNY | 7.9282 | 7.9371 | 7.7235 | 7.8036 | 7.8036 | -0.12 (-1.52%) | 9,742,014 |
| 7 Aug 2014 | CNY | 7.7324 | 8.133 | 7.6567 | 7.9238 | 7.9238 | +0.223 (+2.89%) | 19,747,381 |
| 6 Aug 2014 | CNY | 7.8348 | 7.8837 | 7.6879 | 7.7012 | 7.7012 | -0.205 (-2.59%) | 9,790,869 |
| 5 Aug 2014 | CNY | 7.8036 | 7.9861 | 7.5766 | 7.906 | 7.906 | +0.067 (+0.85%) | 15,478,740 |
| 4 Aug 2014 | CNY | 7.719 | 7.8659 | 7.6255 | 7.8392 | 7.8392 | +0.071 (+0.92%) | 11,928,260 |
| 1 Aug 2014 | CNY | 7.8793 | 8.1286 | 7.7502 | 7.768 | 7.768 | -0.205 (-2.57%) | 13,889,992 |
| 31 Jul 2014 | CNY | 8.1152 | 8.1152 | 7.8348 | 7.9728 | 7.9728 | -0.263 (-3.19%) | 19,994,233 |
