| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | CNY | 8.1818 | 8.1955 | 8.0046 | 8.1364 | 8.1364 | -0.064 (-0.78%) | 18,372,079 |
| 30 Sep 2014 | CNY | 8.0864 | 8.3182 | 7.9546 | 8.2 | 8.2 | +0.136 (+1.69%) | 23,105,548 |
| 29 Sep 2014 | CNY | 8.0136 | 8.1727 | 7.9773 | 8.0636 | 8.0636 | +0.141 (+1.78%) | 19,774,678 |
| 26 Sep 2014 | CNY | 8.1045 | 8.1227 | 7.8909 | 7.9227 | 7.9227 | -0.196 (-2.41%) | 17,037,279 |
| 25 Sep 2014 | CNY | 7.8 | 8.1591 | 7.6864 | 8.1182 | 8.1182 | +0.345 (+4.45%) | 29,422,859 |
| 24 Sep 2014 | CNY | 7.5 | 7.8227 | 7.4546 | 7.7727 | 7.7727 | +0.241 (+3.20%) | 24,418,849 |
| 23 Sep 2014 | CNY | 7.4955 | 7.6046 | 7.3955 | 7.5318 | 7.5318 | +0.059 (+0.79%) | 15,437,483 |
| 22 Sep 2014 | CNY | 7.5909 | 7.5909 | 7.4546 | 7.4727 | 7.4727 | -0.196 (-2.55%) | 12,308,454 |
| 19 Sep 2014 | CNY | 7.5273 | 7.7 | 7.4318 | 7.6682 | 7.6682 | +0.177 (+2.37%) | 14,786,708 |
| 18 Sep 2014 | CNY | 7.5727 | 7.5864 | 7.4273 | 7.4909 | 7.4909 | -0.073 (-0.96%) | 13,603,537 |
| 17 Sep 2014 | CNY | 7.9409 | 7.9818 | 7.3864 | 7.5636 | 7.5636 | -0.345 (-4.37%) | 22,501,421 |
| 16 Sep 2014 | CNY | 8.4045 | 8.4045 | 7.8864 | 7.9091 | 7.9091 | -0.504 (-6.00%) | 23,194,032 |
| 15 Sep 2014 | CNY | 8.2727 | 8.4636 | 8.2091 | 8.4136 | 8.4136 | +0.159 (+1.93%) | 21,994,051 |
| 12 Sep 2014 | CNY | 8.2273 | 8.3682 | 8.1 | 8.2546 | 8.2546 | +0.009 (+0.11%) | 13,127,626 |
| 11 Sep 2014 | CNY | 8.3455 | 8.4318 | 8.1955 | 8.2455 | 8.2455 | -0.141 (-1.68%) | 22,203,469 |
| 10 Sep 2014 | CNY | 8.3864 | 8.4909 | 8.3091 | 8.3864 | 8.3864 | -0.054 (-0.65%) | 15,998,197 |
| 9 Sep 2014 | CNY | 8.3455 | 8.4727 | 8.1591 | 8.4409 | 8.4409 | +0.077 (+0.92%) | 28,923,230 |
| 5 Sep 2014 | CNY | 8.4546 | 8.6682 | 8.2955 | 8.3636 | 8.3636 | -0.273 (-3.16%) | 40,948,239 |
| 4 Sep 2014 | CNY | 9.0909 | 9.3636 | 8.5227 | 8.6364 | 8.6364 | -0.164 (-1.86%) | 77,656,035 |
| 3 Sep 2014 | CNY | 8.6864 | 8.8 | 8.5364 | 8.8 | 8.8 | +0.8 (+10%) | 27,753,651 |
| 2 Sep 2014 | CNY | 7.6591 | 8.0364 | 7.5636 | 8 | 8 | +0.3 (+3.90%) | 22,852,755 |
| 1 Sep 2014 | CNY | 7.6955 | 7.7682 | 7.5046 | 7.7 | 7.7 | +0.114 (+1.50%) | 9,135,139 |
| 29 Aug 2014 | CNY | 7.95 | 7.9682 | 7.4546 | 7.5864 | 7.5864 | -0.232 (-2.96%) | 17,184,888 |
| 28 Aug 2014 | CNY | 7.6136 | 7.8818 | 7.5727 | 7.8182 | 7.8182 | +0.205 (+2.69%) | 12,401,701 |
| 27 Aug 2014 | CNY | 7.4909 | 7.7409 | 7.3864 | 7.6136 | 7.6136 | +0.145 (+1.95%) | 11,494,901 |
| 26 Aug 2014 | CNY | 7.8818 | 7.8818 | 7.3182 | 7.4682 | 7.4682 | -0.509 (-6.38%) | 17,807,471 |
| 25 Aug 2014 | CNY | 8.0227 | 8.05 | 7.7955 | 7.9773 | 7.9773 | -0.073 (-0.90%) | 14,178,942 |
| 22 Aug 2014 | CNY | 7.8773 | 8.0773 | 7.7546 | 8.05 | 8.05 | +0.209 (+2.67%) | 12,115,342 |
| 21 Aug 2014 | CNY | 7.95 | 8.1818 | 7.6955 | 7.8409 | 7.8409 | -0.082 (-1.03%) | 14,567,953 |
| 20 Aug 2014 | CNY | 7.7273 | 8.0318 | 7.7273 | 7.9227 | 7.9227 | +0.195 (+2.53%) | 14,653,337 |
