| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | CNY | 8.27 | 8.48 | 8.21 | 8.3917 | 8.3917 | +0.047 (+0.56%) | 10,097,790 |
| 23 Sep 2014 | CNY | 7.88 | 8.4933 | 7.8 | 8.345 | 8.345 | +0.532 (+6.81%) | 12,645,678 |
| 22 Sep 2014 | CNY | 8.035 | 8.0667 | 7.795 | 7.8133 | 7.8133 | -0.3 (-3.70%) | 5,937,642 |
| 19 Sep 2014 | CNY | 8.1667 | 8.1833 | 7.9667 | 8.1133 | 8.1133 | -0.013 (-0.16%) | 6,793,566 |
| 18 Sep 2014 | CNY | 7.6833 | 8.16 | 7.655 | 8.1267 | 8.1267 | +0.395 (+5.11%) | 10,044,714 |
| 17 Sep 2014 | CNY | 7.6367 | 7.8 | 7.5433 | 7.7317 | 7.7317 | +0.172 (+2.27%) | 6,263,640 |
| 16 Sep 2014 | CNY | 8.0583 | 8.125 | 7.5583 | 7.56 | 7.56 | -0.537 (-6.63%) | 10,625,970 |
| 15 Sep 2014 | CNY | 7.8267 | 8.1667 | 7.8083 | 8.0967 | 8.0967 | +0.262 (+3.34%) | 9,947,634 |
| 12 Sep 2014 | CNY | 7.75 | 7.95 | 7.6933 | 7.835 | 7.835 | +0.088 (+1.14%) | 7,295,430 |
| 11 Sep 2014 | CNY | 7.7217 | 7.95 | 7.6367 | 7.7467 | 7.7467 | +0.022 (+0.28%) | 7,738,410 |
| 10 Sep 2014 | CNY | 7.68 | 7.8133 | 7.6417 | 7.725 | 7.725 | +0.007 (+0.09%) | 5,376,762 |
| 9 Sep 2014 | CNY | 7.6217 | 7.7633 | 7.6217 | 7.7183 | 7.7183 | +0.083 (+1.09%) | 5,371,266 |
| 5 Sep 2014 | CNY | 7.7217 | 7.775 | 7.5583 | 7.635 | 7.635 | -0.112 (-1.44%) | 6,159,528 |
| 4 Sep 2014 | CNY | 7.6383 | 7.8717 | 7.5883 | 7.7467 | 7.7467 | +0.105 (+1.37%) | 9,677,496 |
| 3 Sep 2014 | CNY | 7.495 | 7.7333 | 7.425 | 7.6417 | 7.6417 | +0.15 (+2.00%) | 9,021,600 |
| 2 Sep 2014 | CNY | 7.2967 | 7.5833 | 7.2967 | 7.4917 | 7.4917 | +0.22 (+3.03%) | 6,899,316 |
| 1 Sep 2014 | CNY | 7.165 | 7.2983 | 7.13 | 7.2717 | 7.2717 | +0.163 (+2.30%) | 3,146,082 |
| 29 Aug 2014 | CNY | 7.0117 | 7.1083 | 6.9333 | 7.1083 | 7.1083 | +0.097 (+1.38%) | 2,126,556 |
| 28 Aug 2014 | CNY | 7.0833 | 7.12 | 7.0017 | 7.0117 | 7.0117 | -0.098 (-1.38%) | 5,636,880 |
| 27 Aug 2014 | CNY | 7.0667 | 7.1633 | 7.0517 | 7.11 | 7.11 | +0.007 (+0.09%) | 3,178,764 |
| 26 Aug 2014 | CNY | 7.4167 | 7.4217 | 7.0433 | 7.1033 | 7.1033 | -0.43 (-5.71%) | 9,201,630 |
| 25 Aug 2014 | CNY | 7.7467 | 7.7467 | 7.45 | 7.5333 | 7.5333 | -0.217 (-2.80%) | 4,694,604 |
| 22 Aug 2014 | CNY | 7.6133 | 7.7933 | 7.5417 | 7.75 | 7.75 | +0.17 (+2.24%) | 5,590,740 |
| 21 Aug 2014 | CNY | 7.65 | 7.6667 | 7.4667 | 7.58 | 7.58 | -0.048 (-0.63%) | 4,448,046 |
| 20 Aug 2014 | CNY | 7.55 | 7.8333 | 7.47 | 7.6283 | 7.6283 | +0.058 (+0.77%) | 8,819,154 |
| 19 Aug 2014 | CNY | 7.5733 | 7.6317 | 7.4533 | 7.57 | 7.57 | -0.005 (-0.07%) | 5,406,036 |
| 18 Aug 2014 | CNY | 7.4783 | 7.5867 | 7.425 | 7.575 | 7.575 | +0.112 (+1.50%) | 5,259,042 |
| 15 Aug 2014 | CNY | 7.2833 | 7.495 | 7.2483 | 7.4633 | 7.4633 | +0.172 (+2.35%) | 5,324,964 |
| 14 Aug 2014 | CNY | 7.33 | 7.48 | 7.2683 | 7.2917 | 7.2917 | -0.008 (-0.11%) | 4,117,554 |
| 13 Aug 2014 | CNY | 7.4183 | 7.5 | 7.1883 | 7.3 | 7.3 | -0.193 (-2.58%) | 5,503,836 |
