| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2014 | CNY | 8.7274 | 8.7274 | 8.424 | 8.534 | 8.534 | -0.153 (-1.77%) | 3,356,333 |
| 8 Oct 2014 | CNY | 8.3639 | 8.7074 | 8.2305 | 8.6874 | 8.6874 | +0.183 (+2.16%) | 6,169,553 |
| 30 Sep 2014 | CNY | 8.414 | 8.504 | 8.0371 | 8.504 | 8.504 | +0.083 (+0.99%) | 5,352,177 |
| 29 Sep 2014 | CNY | 7.9071 | 8.4973 | 7.9071 | 8.4206 | 8.4206 | +0.457 (+5.74%) | 7,223,621 |
| 26 Sep 2014 | CNY | 7.687 | 8.0371 | 7.6703 | 7.9637 | 7.9637 | +0.277 (+3.60%) | 6,833,582 |
| 25 Sep 2014 | CNY | 7.737 | 7.9037 | 7.5202 | 7.687 | 7.687 | -0.047 (-0.60%) | 12,866,832 |
| 24 Sep 2014 | CNY | 7.03 | 7.7336 | 7.0033 | 7.7336 | 7.7336 | +0.704 (+10.01%) | 9,202,105 |
| 23 Sep 2014 | CNY | 6.8599 | 7.0633 | 6.6731 | 7.03 | 7.03 | +0.303 (+4.51%) | 2,592,970 |
| 22 Sep 2014 | CNY | 6.9699 | 6.9699 | 6.6898 | 6.7265 | 6.7265 | -0.26 (-3.72%) | 2,488,541 |
| 19 Sep 2014 | CNY | 6.9733 | 7.06 | 6.9166 | 6.9866 | 6.9866 | +0.013 (+0.19%) | 2,283,264 |
| 18 Sep 2014 | CNY | 6.8399 | 7.0967 | 6.8399 | 6.9733 | 6.9733 | +0.04 (+0.58%) | 4,100,991 |
| 17 Sep 2014 | CNY | 7.01 | 7.0366 | 6.6698 | 6.9333 | 6.9333 | -0.063 (-0.90%) | 4,014,149 |
| 16 Sep 2014 | CNY | 7.18 | 7.3535 | 6.9366 | 6.9966 | 6.9966 | -0.207 (-2.87%) | 4,391,552 |
| 15 Sep 2014 | CNY | 7.1834 | 7.2634 | 6.8632 | 7.2034 | 7.2034 | +0.003 (+0.05%) | 5,529,987 |
| 12 Sep 2014 | CNY | 7.2668 | 7.3435 | 6.9433 | 7.2001 | 7.2001 | -0.01 (-0.14%) | 4,600,205 |
| 11 Sep 2014 | CNY | 7.0633 | 7.5969 | 6.9433 | 7.2101 | 7.2101 | +0.22 (+3.15%) | 8,121,375 |
| 10 Sep 2014 | CNY | 6.7565 | 7.1133 | 6.6265 | 6.99 | 6.99 | +0.234 (+3.46%) | 4,943,925 |
| 9 Sep 2014 | CNY | 6.7265 | 6.9266 | 6.5564 | 6.7565 | 6.7565 | +0.083 (+1.25%) | 5,844,560 |
| 5 Sep 2014 | CNY | 6.333 | 6.8265 | 6.2896 | 6.6731 | 6.6731 | +0.39 (+6.21%) | 8,687,140 |
| 4 Sep 2014 | CNY | 6.2696 | 6.3697 | 6.1929 | 6.283 | 6.283 | +0.013 (+0.21%) | 3,711,654 |
| 3 Sep 2014 | CNY | 6.4164 | 6.4164 | 6.1462 | 6.2696 | 6.2696 | -0.067 (-1.05%) | 3,325,679 |
| 2 Sep 2014 | CNY | 6.3196 | 6.4931 | 6.2963 | 6.3363 | 6.3363 | +0.04 (+0.64%) | 3,376,292 |
| 1 Sep 2014 | CNY | 6.1929 | 6.3697 | 6.1729 | 6.2963 | 6.2963 | +0.127 (+2.05%) | 1,708,341 |
| 29 Aug 2014 | CNY | 6.0028 | 6.2329 | 5.9361 | 6.1696 | 6.1696 | +0.167 (+2.78%) | 2,406,584 |
| 28 Aug 2014 | CNY | 6.0962 | 6.0962 | 5.9695 | 6.0028 | 6.0028 | -0.087 (-1.42%) | 1,477,969 |
| 27 Aug 2014 | CNY | 6.0562 | 6.1462 | 5.8694 | 6.0895 | 6.0895 | +0.033 (+0.55%) | 2,081,576 |
| 26 Aug 2014 | CNY | 6.1629 | 6.2296 | 6.0562 | 6.0562 | 6.0562 | -0.083 (-1.36%) | 1,351,662 |
| 25 Aug 2014 | CNY | 6.293 | 6.293 | 6.1029 | 6.1396 | 6.1396 | -0.153 (-2.44%) | 2,230,186 |
| 22 Aug 2014 | CNY | 6.3463 | 6.4364 | 6.2696 | 6.293 | 6.293 | -0.13 (-2.02%) | 3,676,559 |
| 21 Aug 2014 | CNY | 6.2996 | 6.423 | 6.1062 | 6.423 | 6.423 | +0.12 (+1.90%) | 3,685,581 |
