| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 1.169 | 1.176 | 1.159 | 1.175 | 1.175 | +0.008 (+0.69%) | 5,430,400 |
| 14 Oct 2014 | CNY | 1.173 | 1.181 | 1.16 | 1.167 | 1.167 | -0.005 (-0.43%) | 13,464,400 |
| 13 Oct 2014 | CNY | 1.168 | 1.172 | 1.154 | 1.172 | 1.172 | +0.002 (+0.17%) | 4,243,100 |
| 10 Oct 2014 | CNY | 1.172 | 1.177 | 1.162 | 1.17 | 1.17 | -0.006 (-0.51%) | 3,702,400 |
| 9 Oct 2014 | CNY | 1.173 | 1.18 | 1.162 | 1.176 | 1.176 | +0.003 (+0.26%) | 6,040,100 |
| 8 Oct 2014 | CNY | 1.169 | 1.174 | 1.153 | 1.173 | 1.173 | +0.017 (+1.47%) | 2,023,800 |
| 30 Sep 2014 | CNY | 1.158 | 1.158 | 1.149 | 1.156 | 1.156 | +0.006 (+0.52%) | 2,052,500 |
| 29 Sep 2014 | CNY | 1.143 | 1.151 | 1.143 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,153,300 |
| 26 Sep 2014 | CNY | 1.131 | 1.14 | 1.129 | 1.14 | 1.14 | +0.007 (+0.62%) | 3,505,900 |
| 25 Sep 2014 | CNY | 1.137 | 1.144 | 1.13 | 1.133 | 1.133 | +0.001 (+0.09%) | 1,320,593 |
| 24 Sep 2014 | CNY | 1.117 | 1.133 | 1.117 | 1.132 | 1.132 | +0.014 (+1.25%) | 6,069,600 |
| 23 Sep 2014 | CNY | 1.104 | 1.118 | 1.104 | 1.118 | 1.118 | +0.015 (+1.36%) | 3,536,800 |
| 22 Sep 2014 | CNY | 1.12 | 1.12 | 1.102 | 1.103 | 1.103 | -0.017 (-1.52%) | 867,200 |
| 19 Sep 2014 | CNY | 1.11 | 1.121 | 1.107 | 1.12 | 1.12 | +0.014 (+1.27%) | 2,387,900 |
| 18 Sep 2014 | CNY | 1.096 | 1.107 | 1.096 | 1.106 | 1.106 | +0.009 (+0.82%) | 726,788 |
| 17 Sep 2014 | CNY | 1.091 | 1.199 | 1.079 | 1.097 | 1.097 | +0.006 (+0.55%) | 1,875,500 |
| 16 Sep 2014 | CNY | 1.13 | 1.13 | 1.087 | 1.091 | 1.091 | -0.034 (-3.02%) | 3,584,900 |
| 15 Sep 2014 | CNY | 1.109 | 1.125 | 1.109 | 1.125 | 1.125 | +0.015 (+1.35%) | 9,428,500 |
| 12 Sep 2014 | CNY | 1.092 | 1.111 | 1.092 | 1.11 | 1.11 | +0.017 (+1.56%) | 12,880,400 |
| 11 Sep 2014 | CNY | 1.099 | 1.112 | 1.089 | 1.093 | 1.093 | -0.004 (-0.36%) | 4,561,500 |
| 10 Sep 2014 | CNY | 1.097 | 1.1 | 1.087 | 1.097 | 1.097 | 0.0 (0.0%) | 4,874,100 |
| 9 Sep 2014 | CNY | 1.091 | 1.097 | 1.084 | 1.097 | 1.097 | +0.011 (+1.01%) | 12,130,500 |
| 5 Sep 2014 | CNY | 1.103 | 1.103 | 1.078 | 1.086 | 1.086 | -0.017 (-1.54%) | 15,181,200 |
| 4 Sep 2014 | CNY | 1.073 | 1.11 | 1.071 | 1.103 | 1.103 | +0.031 (+2.89%) | 2,152,596 |
| 3 Sep 2014 | CNY | 1.07 | 1.075 | 1.065 | 1.072 | 1.072 | +0.005 (+0.47%) | 2,154,530 |
| 2 Sep 2014 | CNY | 1.054 | 1.067 | 1.05 | 1.067 | 1.067 | +0.019 (+1.81%) | 446,565 |
| 1 Sep 2014 | CNY | 1.033 | 1.048 | 1.033 | 1.048 | 1.048 | +0.017 (+1.65%) | 493,300 |
| 29 Aug 2014 | CNY | 1.02 | 1.031 | 1.019 | 1.031 | 1.031 | +0.005 (+0.49%) | 2,234,400 |
| 28 Aug 2014 | CNY | 1.028 | 1.031 | 1.02 | 1.026 | 1.026 | -0.004 (-0.39%) | 4,281,600 |
| 27 Aug 2014 | CNY | 1.028 | 1.033 | 1.028 | 1.03 | 1.03 | +0.002 (+0.19%) | 487,000 |
