| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | CNY | 8.9167 | 9.1389 | 8.7778 | 8.9667 | 8.9667 | +0.028 (+0.31%) | 9,131,914 |
| 4 Sep 2014 | CNY | 8.8111 | 9.1667 | 8.7889 | 8.9389 | 8.9389 | +0.178 (+2.03%) | 14,387,904 |
| 3 Sep 2014 | CNY | 8.8333 | 8.9333 | 8.6056 | 8.7611 | 8.7611 | -0.05 (-0.57%) | 10,158,285 |
| 2 Sep 2014 | CNY | 8.5 | 9.2 | 8.45 | 8.8111 | 8.8111 | +0.45 (+5.38%) | 15,015,639 |
| 1 Sep 2014 | CNY | 8.1111 | 8.4167 | 8.0278 | 8.3611 | 8.3611 | +0.272 (+3.37%) | 6,010,844 |
| 29 Aug 2014 | CNY | 8.0278 | 8.0944 | 7.9167 | 8.0889 | 8.0889 | +0.1 (+1.25%) | 3,422,901 |
| 28 Aug 2014 | CNY | 7.9889 | 8.1 | 7.8889 | 7.9889 | 7.9889 | +0.056 (+0.70%) | 3,993,548 |
| 27 Aug 2014 | CNY | 8.0611 | 8.1778 | 7.9167 | 7.9333 | 7.9333 | -0.128 (-1.59%) | 5,506,579 |
| 26 Aug 2014 | CNY | 8.5667 | 8.5944 | 7.95 | 8.0611 | 8.0611 | -0.561 (-6.51%) | 9,782,861 |
| 25 Aug 2014 | CNY | 8.8778 | 8.8778 | 8.5889 | 8.6222 | 8.6222 | -0.306 (-3.42%) | 8,147,653 |
| 22 Aug 2014 | CNY | 8.6333 | 9.25 | 8.5556 | 8.9278 | 8.9278 | +0.317 (+3.68%) | 14,418,759 |
| 21 Aug 2014 | CNY | 8.6389 | 8.8722 | 8.5056 | 8.6111 | 8.6111 | -0.056 (-0.64%) | 8,920,395 |
| 20 Aug 2014 | CNY | 8.7333 | 8.8 | 8.4444 | 8.6667 | 8.6667 | -0.194 (-2.19%) | 8,449,414 |
| 19 Aug 2014 | CNY | 8.7667 | 9.2778 | 8.6667 | 8.8611 | 8.8611 | +0.094 (+1.08%) | 13,426,817 |
| 18 Aug 2014 | CNY | 8.5778 | 8.8167 | 8.5611 | 8.7667 | 8.7667 | +0.189 (+2.20%) | 5,902,108 |
| 15 Aug 2014 | CNY | 8.5167 | 8.6778 | 8.4722 | 8.5778 | 8.5778 | +0.078 (+0.92%) | 5,391,864 |
| 14 Aug 2014 | CNY | 8.8333 | 8.8889 | 8.45 | 8.5 | 8.5 | -0.417 (-4.67%) | 9,391,683 |
| 13 Aug 2014 | CNY | 8.9722 | 9.0722 | 8.6889 | 8.9167 | 8.9167 | -0.189 (-2.07%) | 11,552,922 |
| 12 Aug 2014 | CNY | 8.5556 | 9.3278 | 8.4889 | 9.1056 | 9.1056 | +0.578 (+6.78%) | 20,555,917 |
| 11 Aug 2014 | CNY | 8.3278 | 8.6 | 8.3056 | 8.5278 | 8.5278 | +0.15 (+1.79%) | 8,484,937 |
| 8 Aug 2014 | CNY | 8.2667 | 8.4722 | 8.2667 | 8.3778 | 8.3778 | +0.078 (+0.94%) | 7,101,950 |
| 7 Aug 2014 | CNY | 8.4167 | 8.5278 | 8.2833 | 8.3 | 8.3 | -0.083 (-0.99%) | 8,494,536 |
| 6 Aug 2014 | CNY | 8.2889 | 8.5167 | 8.2167 | 8.3833 | 8.3833 | -0.006 (-0.07%) | 12,985,203 |
| 5 Aug 2014 | CNY | 8 | 8.4778 | 7.9444 | 8.3889 | 8.3889 | +0.406 (+5.08%) | 17,365,717 |
| 4 Aug 2014 | CNY | 7.8889 | 8.0111 | 7.8833 | 7.9833 | 7.9833 | 0.0 (0.0%) | 5,694,969 |
| 1 Aug 2014 | CNY | 8.1056 | 8.1444 | 7.9167 | 7.9833 | 7.9833 | -0.167 (-2.05%) | 8,038,971 |
| 31 Jul 2014 | CNY | 8.2778 | 8.3944 | 8.0833 | 8.15 | 8.15 | -0.172 (-2.07%) | 9,666,313 |
| 30 Jul 2014 | CNY | 8.0444 | 8.3278 | 7.9056 | 8.3222 | 8.3222 | +0.233 (+2.88%) | 13,384,087 |
| 29 Jul 2014 | CNY | 7.9611 | 8.2667 | 7.9056 | 8.0889 | 8.0889 | +0.05 (+0.62%) | 11,352,150 |
| 28 Jul 2014 | CNY | 7.9444 | 8.1611 | 7.8 | 8.0389 | 8.0389 | +0.1 (+1.26%) | 9,649,863 |
