| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 6.6667 | 6.7633 | 6.5833 | 6.6483 | 6.6483 | -0.068 (-1.02%) | 4,547,052 |
| 26 Sep 2014 | CNY | 6.8667 | 6.93 | 6.6683 | 6.7167 | 6.7167 | -0.19 (-2.75%) | 4,791,210 |
| 25 Sep 2014 | CNY | 6.8367 | 6.965 | 6.7833 | 6.9067 | 6.9067 | +0.132 (+1.94%) | 9,860,136 |
| 24 Sep 2014 | CNY | 6.9 | 6.9 | 6.6517 | 6.775 | 6.775 | -0.192 (-2.75%) | 7,872,714 |
| 23 Sep 2014 | CNY | 7.1117 | 7.1117 | 6.5533 | 6.9667 | 6.9667 | +0.183 (+2.70%) | 17,193,000 |
| 22 Sep 2014 | CNY | 6.25 | 6.7833 | 6.25 | 6.7833 | 6.7833 | +0.617 (+10.00%) | 12,632,118 |
| 19 Sep 2014 | CNY | 6.1667 | 6.1667 | 6.07 | 6.1667 | 6.1667 | +0.05 (+0.82%) | 3,451,026 |
| 18 Sep 2014 | CNY | 5.9033 | 6.1283 | 5.9017 | 6.1167 | 6.1167 | +0.237 (+4.03%) | 4,165,068 |
| 17 Sep 2014 | CNY | 5.8367 | 6.06 | 5.8333 | 5.88 | 5.88 | 0.0 (0.0%) | 2,763,588 |
| 16 Sep 2014 | CNY | 6.1267 | 6.1267 | 5.8717 | 5.88 | 5.88 | -0.262 (-4.26%) | 3,706,200 |
| 15 Sep 2014 | CNY | 6.06 | 6.145 | 6.035 | 6.1417 | 6.1417 | +0.082 (+1.35%) | 2,998,854 |
| 12 Sep 2014 | CNY | 5.9133 | 6.1483 | 5.9133 | 6.06 | 6.06 | +0.147 (+2.48%) | 3,007,758 |
| 11 Sep 2014 | CNY | 6.0667 | 6.0833 | 5.8633 | 5.9133 | 5.9133 | -0.147 (-2.42%) | 3,389,106 |
| 10 Sep 2014 | CNY | 6.0317 | 6.095 | 6.0317 | 6.06 | 6.06 | 0.0 (0.0%) | 1,442,424 |
| 9 Sep 2014 | CNY | 6.13 | 6.1333 | 5.97 | 6.06 | 6.06 | -0.007 (-0.11%) | 3,940,908 |
| 5 Sep 2014 | CNY | 6.2933 | 6.2933 | 6.0417 | 6.0667 | 6.0667 | -0.152 (-2.44%) | 2,551,080 |
| 4 Sep 2014 | CNY | 6.0267 | 6.2333 | 6.0267 | 6.2183 | 6.2183 | +0.103 (+1.69%) | 4,646,406 |
| 3 Sep 2014 | CNY | 5.9433 | 6.1417 | 5.9183 | 6.115 | 6.115 | +0.17 (+2.86%) | 5,930,088 |
| 2 Sep 2014 | CNY | 5.9033 | 6.1167 | 5.8683 | 5.945 | 5.945 | +0.042 (+0.71%) | 5,810,778 |
| 1 Sep 2014 | CNY | 5.7917 | 6.0383 | 5.7917 | 5.9033 | 5.9033 | +0.157 (+2.73%) | 2,764,188 |
| 29 Aug 2014 | CNY | 5.7133 | 5.7783 | 5.6133 | 5.7467 | 5.7467 | +0.095 (+1.68%) | 1,364,400 |
| 28 Aug 2014 | CNY | 5.7667 | 5.7967 | 5.65 | 5.6517 | 5.6517 | -0.1 (-1.74%) | 1,611,714 |
| 27 Aug 2014 | CNY | 5.685 | 5.8267 | 5.6467 | 5.7517 | 5.7517 | +0.048 (+0.85%) | 2,295,660 |
| 26 Aug 2014 | CNY | 6.0167 | 6.06 | 5.6333 | 5.7033 | 5.7033 | -0.31 (-5.16%) | 9,488,958 |
| 25 Aug 2014 | CNY | 5.9 | 6.065 | 5.8 | 6.0133 | 6.0133 | +0.113 (+1.92%) | 2,140,446 |
| 22 Aug 2014 | CNY | 5.8 | 5.9333 | 5.8 | 5.9 | 5.9 | +0.047 (+0.80%) | 2,485,704 |
| 21 Aug 2014 | CNY | 6.0017 | 6.0533 | 5.8033 | 5.8533 | 5.8533 | -0.153 (-2.55%) | 4,975,194 |
| 20 Aug 2014 | CNY | 6.1367 | 6.1417 | 5.9183 | 6.0067 | 6.0067 | -0.115 (-1.88%) | 5,523,042 |
| 19 Aug 2014 | CNY | 6.2167 | 6.3883 | 6.02 | 6.1217 | 6.1217 | -0.128 (-2.05%) | 12,578,052 |
| 18 Aug 2014 | CNY | 5.9667 | 6.3117 | 5.8833 | 6.25 | 6.25 | +0.353 (+5.99%) | 8,096,532 |
