| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 4.66 | 4.75 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 22,165,631 |
| 19 Sep 2014 | CNY | 4.6 | 4.69 | 4.55 | 4.66 | 4.66 | 0.0 (0.0%) | 19,830,674 |
| 18 Sep 2014 | CNY | 4.77 | 4.82 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 25,667,145 |
| 17 Sep 2014 | CNY | 4.7 | 4.7 | 4.56 | 4.64 | 4.64 | -0.06 (-1.28%) | 22,374,426 |
| 16 Sep 2014 | CNY | 4.82 | 4.84 | 4.58 | 4.7 | 4.7 | -0.1 (-2.08%) | 40,985,898 |
| 15 Sep 2014 | CNY | 4.73 | 4.83 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 38,730,947 |
| 12 Sep 2014 | CNY | 4.62 | 4.77 | 4.61 | 4.74 | 4.74 | +0.13 (+2.82%) | 52,641,173 |
| 11 Sep 2014 | CNY | 4.7 | 4.78 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 59,385,887 |
| 10 Sep 2014 | CNY | 4.87 | 4.87 | 4.66 | 4.74 | 4.74 | -0.14 (-2.87%) | 82,120,057 |
| 9 Sep 2014 | CNY | 4.45 | 4.88 | 4.41 | 4.88 | 4.88 | +0.44 (+9.91%) | 127,856,920 |
| 5 Sep 2014 | CNY | 4.44 | 4.48 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 47,392,995 |
| 4 Sep 2014 | CNY | 4.42 | 4.48 | 4.34 | 4.44 | 4.44 | -0.03 (-0.67%) | 46,032,717 |
| 3 Sep 2014 | CNY | 4.45 | 4.61 | 4.39 | 4.47 | 4.47 | +0.04 (+0.90%) | 55,449,571 |
| 2 Sep 2014 | CNY | 4.36 | 4.51 | 4.29 | 4.43 | 4.43 | +0.09 (+2.07%) | 59,342,407 |
| 1 Sep 2014 | CNY | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 38,054,669 |
| 29 Aug 2014 | CNY | 4.44 | 4.45 | 4.18 | 4.32 | 4.32 | -0.12 (-2.70%) | 53,775,277 |
| 28 Aug 2014 | CNY | 4.31 | 4.55 | 4.21 | 4.44 | 4.44 | +0.04 (+0.91%) | 58,030,618 |
| 27 Aug 2014 | CNY | 4.31 | 4.66 | 4.26 | 4.4 | 4.4 | +0.06 (+1.38%) | 81,412,992 |
| 26 Aug 2014 | CNY | 4.44 | 4.54 | 4.32 | 4.34 | 4.34 | -0.21 (-4.62%) | 72,172,832 |
| 25 Aug 2014 | CNY | 4.31 | 4.57 | 4.16 | 4.55 | 4.55 | +0.18 (+4.12%) | 113,577,407 |
| 22 Aug 2014 | CNY | 4.3 | 4.49 | 4.25 | 4.37 | 4.37 | -0.23 (-5.00%) | 116,621,353 |
| 21 Aug 2014 | CNY | 4.98 | 4.99 | 4.5 | 4.6 | 4.6 | -0.11 (-2.34%) | 174,520,969 |
| 20 Aug 2014 | CNY | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.43 (+10.05%) | 19,251,883 |
| 19 Aug 2014 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.39 (+10.03%) | 10,476,585 |
| 18 Aug 2014 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
| 15 Aug 2014 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
| 14 Aug 2014 | CNY | 3.6 | 3.89 | 3.56 | 3.89 | 3.89 | +0.35 (+9.89%) | 110,447,065 |
| 13 Aug 2014 | CNY | 3.26 | 3.54 | 3.23 | 3.54 | 3.54 | +0.32 (+9.94%) | 111,684,858 |
| 12 Aug 2014 | CNY | 3.23 | 3.24 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 9,935,547 |
| 11 Aug 2014 | CNY | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 9,268,081 |
