| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 1.114 | 1.118 | 1.109 | 1.116 | 1.116 | +0.002 (+0.18%) | 5,894,200 |
| 25 Sep 2014 | CNY | 1.121 | 1.124 | 1.111 | 1.114 | 1.114 | -0.006 (-0.54%) | 7,263,800 |
| 24 Sep 2014 | CNY | 1.111 | 1.12 | 1.106 | 1.12 | 1.12 | +0.009 (+0.81%) | 5,985,272 |
| 23 Sep 2014 | CNY | 1.102 | 1.113 | 1.102 | 1.111 | 1.111 | +0.009 (+0.82%) | 7,462,810 |
| 22 Sep 2014 | CNY | 1.118 | 1.118 | 1.1 | 1.102 | 1.102 | -0.017 (-1.52%) | 19,185,000 |
| 19 Sep 2014 | CNY | 1.114 | 1.121 | 1.11 | 1.119 | 1.119 | +0.006 (+0.54%) | 24,934,077 |
| 18 Sep 2014 | CNY | 1.092 | 1.114 | 1.091 | 1.113 | 1.113 | +0.02 (+1.83%) | 29,873,702 |
| 17 Sep 2014 | CNY | 1.078 | 1.093 | 1.075 | 1.093 | 1.093 | +0.016 (+1.49%) | 9,337,200 |
| 16 Sep 2014 | CNY | 1.101 | 1.106 | 1.077 | 1.077 | 1.077 | -0.023 (-2.09%) | 8,449,000 |
| 15 Sep 2014 | CNY | 1.096 | 1.1 | 1.092 | 1.1 | 1.1 | +0.003 (+0.27%) | 4,707,800 |
| 12 Sep 2014 | CNY | 1.09 | 1.097 | 1.088 | 1.097 | 1.097 | +0.008 (+0.73%) | 9,878,366 |
| 11 Sep 2014 | CNY | 1.098 | 1.106 | 1.088 | 1.089 | 1.089 | -0.009 (-0.82%) | 9,924,700 |
| 10 Sep 2014 | CNY | 1.101 | 1.102 | 1.092 | 1.098 | 1.098 | -0.003 (-0.27%) | 6,473,730 |
| 9 Sep 2014 | CNY | 1.092 | 1.103 | 1.087 | 1.101 | 1.101 | +0.008 (+0.73%) | 16,091,000 |
| 5 Sep 2014 | CNY | 1.088 | 1.093 | 1.085 | 1.093 | 1.093 | +0.005 (+0.46%) | 16,462,687 |
| 4 Sep 2014 | CNY | 1.086 | 1.089 | 1.082 | 1.088 | 1.088 | +0.001 (+0.09%) | 12,567,753 |
| 3 Sep 2014 | CNY | 1.081 | 1.088 | 1.081 | 1.087 | 1.087 | +0.007 (+0.65%) | 9,878,342 |
| 2 Sep 2014 | CNY | 1.072 | 1.08 | 1.072 | 1.08 | 1.08 | +0.009 (+0.84%) | 8,323,802 |
| 1 Sep 2014 | CNY | 1.057 | 1.071 | 1.057 | 1.071 | 1.071 | +0.014 (+1.32%) | 16,562,424 |
| 29 Aug 2014 | CNY | 1.048 | 1.057 | 1.048 | 1.057 | 1.057 | +0.008 (+0.76%) | 4,267,749 |
| 28 Aug 2014 | CNY | 1.056 | 1.058 | 1.045 | 1.049 | 1.049 | -0.007 (-0.66%) | 7,865,971 |
| 27 Aug 2014 | CNY | 1.058 | 1.061 | 1.055 | 1.056 | 1.056 | -0.002 (-0.19%) | 4,766,824 |
| 26 Aug 2014 | CNY | 1.072 | 1.074 | 1.055 | 1.058 | 1.058 | -0.015 (-1.40%) | 17,250,310 |
| 25 Aug 2014 | CNY | 1.081 | 1.082 | 1.072 | 1.073 | 1.073 | -0.009 (-0.83%) | 9,362,794 |
| 22 Aug 2014 | CNY | 1.072 | 1.084 | 1.071 | 1.082 | 1.082 | +0.011 (+1.03%) | 7,542,947 |
| 21 Aug 2014 | CNY | 1.076 | 1.077 | 1.062 | 1.071 | 1.071 | -0.005 (-0.46%) | 14,598,740 |
| 20 Aug 2014 | CNY | 1.079 | 1.079 | 1.073 | 1.076 | 1.076 | -0.004 (-0.37%) | 4,603,600 |
| 19 Aug 2014 | CNY | 1.081 | 1.081 | 1.073 | 1.08 | 1.08 | 0.0 (0.0%) | 22,040,099 |
| 18 Aug 2014 | CNY | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 12,018,909 |
| 15 Aug 2014 | CNY | 1.061 | 1.071 | 1.059 | 1.07 | 1.07 | +0.01 (+0.94%) | 13,974,116 |
