| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | CNY | 4.998 | 5.027 | 4.906 | 4.934 | 4.934 | -0.064 (-1.28%) | 24,123,250 |
| 10 Sep 2014 | CNY | 4.86 | 5.058 | 4.831 | 4.998 | 4.998 | +0.125 (+2.57%) | 24,451,820 |
| 9 Sep 2014 | CNY | 4.906 | 4.923 | 4.825 | 4.873 | 4.873 | -0.033 (-0.67%) | 15,591,790 |
| 5 Sep 2014 | CNY | 5 | 5 | 4.87 | 4.906 | 4.906 | -0.104 (-2.08%) | 20,300,980 |
| 4 Sep 2014 | CNY | 4.88 | 5.025 | 4.871 | 5.01 | 5.01 | +0.102 (+2.08%) | 28,779,770 |
| 3 Sep 2014 | CNY | 4.78 | 4.95 | 4.78 | 4.908 | 4.908 | +0.115 (+2.40%) | 28,521,230 |
| 2 Sep 2014 | CNY | 4.74 | 4.863 | 4.73 | 4.793 | 4.793 | +0.087 (+1.85%) | 19,110,340 |
| 1 Sep 2014 | CNY | 4.635 | 4.707 | 4.62 | 4.706 | 4.706 | +0.075 (+1.62%) | 10,270,170 |
| 29 Aug 2014 | CNY | 4.546 | 4.666 | 4.54 | 4.631 | 4.631 | +0.085 (+1.87%) | 9,340,730 |
| 28 Aug 2014 | CNY | 4.711 | 4.734 | 4.515 | 4.546 | 4.546 | -0.189 (-3.99%) | 16,493,340 |
| 27 Aug 2014 | CNY | 4.67 | 4.8 | 4.67 | 4.735 | 4.735 | -0.004 (-0.08%) | 11,571,070 |
| 26 Aug 2014 | CNY | 4.749 | 4.845 | 4.715 | 4.739 | 4.739 | -0.031 (-0.65%) | 14,642,530 |
| 25 Aug 2014 | CNY | 4.914 | 4.915 | 4.76 | 4.77 | 4.77 | -0.144 (-2.93%) | 24,618,290 |
| 22 Aug 2014 | CNY | 4.825 | 5.095 | 4.825 | 4.914 | 4.914 | +0.118 (+2.46%) | 44,290,760 |
| 21 Aug 2014 | CNY | 4.705 | 4.796 | 4.661 | 4.796 | 4.796 | +0.091 (+1.93%) | 19,397,630 |
| 20 Aug 2014 | CNY | 4.798 | 4.798 | 4.682 | 4.705 | 4.705 | -0.107 (-2.22%) | 21,326,830 |
| 19 Aug 2014 | CNY | 4.766 | 4.87 | 4.739 | 4.812 | 4.812 | +0.077 (+1.63%) | 23,065,090 |
| 18 Aug 2014 | CNY | 4.65 | 4.748 | 4.632 | 4.735 | 4.735 | +0.11 (+2.38%) | 19,323,140 |
| 15 Aug 2014 | CNY | 4.55 | 4.668 | 4.532 | 4.625 | 4.625 | +0.086 (+1.89%) | 13,234,400 |
| 14 Aug 2014 | CNY | 4.526 | 4.59 | 4.52 | 4.539 | 4.539 | 0.0 (0.0%) | 8,999,070 |
| 13 Aug 2014 | CNY | 4.635 | 4.684 | 4.496 | 4.539 | 4.539 | -0.131 (-2.81%) | 13,517,460 |
| 12 Aug 2014 | CNY | 4.669 | 4.716 | 4.643 | 4.67 | 4.67 | +0.021 (+0.45%) | 13,659,850 |
| 11 Aug 2014 | CNY | 4.601 | 4.663 | 4.601 | 4.649 | 4.649 | +0.031 (+0.67%) | 13,149,670 |
| 8 Aug 2014 | CNY | 4.545 | 4.635 | 4.545 | 4.618 | 4.618 | +0.064 (+1.41%) | 13,965,730 |
| 7 Aug 2014 | CNY | 4.56 | 4.64 | 4.541 | 4.554 | 4.554 | +0.002 (+0.04%) | 11,098,090 |
| 6 Aug 2014 | CNY | 4.568 | 4.588 | 4.535 | 4.552 | 4.552 | -0.021 (-0.46%) | 9,485,080 |
| 5 Aug 2014 | CNY | 4.455 | 4.577 | 4.428 | 4.573 | 4.573 | +0.093 (+2.08%) | 15,614,390 |
| 4 Aug 2014 | CNY | 4.453 | 4.5 | 4.422 | 4.48 | 4.48 | +0.032 (+0.72%) | 6,771,120 |
| 1 Aug 2014 | CNY | 4.54 | 4.547 | 4.448 | 4.448 | 4.448 | -0.13 (-2.84%) | 13,805,630 |
| 31 Jul 2014 | CNY | 4.649 | 4.65 | 4.545 | 4.578 | 4.578 | -0.052 (-1.12%) | 9,950,780 |
