| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2014 | CNY | 7.276 | 7.3 | 7.048 | 7.184 | 7.184 | -0.092 (-1.26%) | 5,077,277 |
| 29 Sep 2014 | CNY | 7.468 | 7.544 | 7.168 | 7.276 | 7.276 | -0.192 (-2.57%) | 6,880,462 |
| 26 Sep 2014 | CNY | 7.32 | 7.552 | 7.208 | 7.468 | 7.468 | +0.184 (+2.53%) | 5,382,637 |
| 25 Sep 2014 | CNY | 7.024 | 7.572 | 6.96 | 7.284 | 7.284 | +0.22 (+3.11%) | 7,643,132 |
| 24 Sep 2014 | CNY | 6.832 | 7.116 | 6.832 | 7.064 | 7.064 | +0.132 (+1.90%) | 6,791,992 |
| 23 Sep 2014 | CNY | 6.46 | 7.08 | 6.44 | 6.932 | 6.932 | +0.496 (+7.71%) | 10,625,592 |
| 22 Sep 2014 | CNY | 6.368 | 6.512 | 6.232 | 6.436 | 6.436 | +0.088 (+1.39%) | 4,504,685 |
| 19 Sep 2014 | CNY | 6.284 | 6.48 | 6.284 | 6.348 | 6.348 | +0.024 (+0.38%) | 5,273,577 |
| 18 Sep 2014 | CNY | 6.224 | 6.372 | 6.116 | 6.324 | 6.324 | +0.124 (+2%) | 3,019,662 |
| 17 Sep 2014 | CNY | 6.124 | 6.344 | 5.992 | 6.2 | 6.2 | +0.084 (+1.37%) | 5,435,727 |
| 16 Sep 2014 | CNY | 6.388 | 6.508 | 6.108 | 6.116 | 6.116 | -0.296 (-4.62%) | 6,196,962 |
| 15 Sep 2014 | CNY | 6.116 | 6.6 | 6.08 | 6.412 | 6.412 | +0.28 (+4.57%) | 11,493,372 |
| 12 Sep 2014 | CNY | 5.96 | 6.168 | 5.884 | 6.132 | 6.132 | +0.16 (+2.68%) | 3,990,555 |
| 11 Sep 2014 | CNY | 5.892 | 6.22 | 5.888 | 5.972 | 5.972 | +0.056 (+0.95%) | 5,665,070 |
| 10 Sep 2014 | CNY | 5.876 | 5.932 | 5.772 | 5.916 | 5.916 | +0.036 (+0.61%) | 2,981,395 |
| 9 Sep 2014 | CNY | 5.9 | 5.924 | 5.8 | 5.88 | 5.88 | -0.016 (-0.27%) | 2,017,765 |
| 5 Sep 2014 | CNY | 5.884 | 5.92 | 5.8 | 5.896 | 5.896 | +0.06 (+1.03%) | 2,861,290 |
| 4 Sep 2014 | CNY | 5.796 | 5.872 | 5.744 | 5.836 | 5.836 | +0.076 (+1.32%) | 2,869,695 |
| 3 Sep 2014 | CNY | 5.84 | 5.86 | 5.752 | 5.76 | 5.76 | -0.06 (-1.03%) | 3,194,665 |
| 2 Sep 2014 | CNY | 5.72 | 5.844 | 5.708 | 5.82 | 5.82 | +0.072 (+1.25%) | 4,292,560 |
| 1 Sep 2014 | CNY | 5.524 | 5.8 | 5.524 | 5.748 | 5.748 | +0.228 (+4.13%) | 4,208,737 |
| 29 Aug 2014 | CNY | 5.46 | 5.552 | 5.42 | 5.52 | 5.52 | +0.06 (+1.10%) | 3,206,140 |
| 28 Aug 2014 | CNY | 5.32 | 5.5 | 5.3 | 5.46 | 5.46 | +0.096 (+1.79%) | 3,208,235 |
| 27 Aug 2014 | CNY | 5.24 | 5.452 | 5.204 | 5.364 | 5.364 | +0.156 (+3.00%) | 4,432,155 |
| 26 Aug 2014 | CNY | 5.4 | 5.44 | 5.2 | 5.208 | 5.208 | -0.176 (-3.27%) | 4,325,197 |
| 25 Aug 2014 | CNY | 5.488 | 5.536 | 5.38 | 5.384 | 5.384 | -0.228 (-4.06%) | 10,390,310 |
| 22 Aug 2014 | CNY | 5.512 | 5.984 | 5.512 | 5.612 | 5.612 | +0.172 (+3.16%) | 19,424,790 |
| 21 Aug 2014 | CNY | 5.372 | 5.6 | 5.264 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,394,815 |
| 20 Aug 2014 | CNY | 5.392 | 5.412 | 5.32 | 5.38 | 5.38 | -0.032 (-0.59%) | 2,268,925 |
| 19 Aug 2014 | CNY | 5.392 | 5.5 | 5.352 | 5.412 | 5.412 | +0.02 (+0.37%) | 3,271,752 |
