| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 4.395 | 4.685 | 4.355 | 4.575 | 4.575 | +0.285 (+6.64%) | 92,004,910 |
| 25 Sep 2014 | CNY | 4.31 | 4.43 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 42,999,410 |
| 24 Sep 2014 | CNY | 4.15 | 4.34 | 4.135 | 4.32 | 4.32 | +0.15 (+3.60%) | 50,672,732 |
| 23 Sep 2014 | CNY | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 30,953,596 |
| 22 Sep 2014 | CNY | 4.315 | 4.33 | 4.08 | 4.13 | 4.13 | -0.205 (-4.73%) | 59,813,510 |
| 19 Sep 2014 | CNY | 4.195 | 4.34 | 4.17 | 4.335 | 4.335 | +0.105 (+2.48%) | 44,372,830 |
| 18 Sep 2014 | CNY | 4.23 | 4.265 | 4.18 | 4.23 | 4.23 | -0.035 (-0.82%) | 31,509,208 |
| 17 Sep 2014 | CNY | 4.27 | 4.35 | 4.15 | 4.265 | 4.265 | +0.09 (+2.16%) | 53,609,322 |
| 16 Sep 2014 | CNY | 4.47 | 4.495 | 4.145 | 4.175 | 4.175 | -0.315 (-7.02%) | 94,231,974 |
| 15 Sep 2014 | CNY | 4.405 | 4.54 | 4.335 | 4.49 | 4.49 | +0.16 (+3.70%) | 72,182,188 |
| 12 Sep 2014 | CNY | 4.13 | 4.395 | 4.12 | 4.33 | 4.33 | +0.17 (+4.09%) | 75,165,690 |
| 11 Sep 2014 | CNY | 4.15 | 4.265 | 4.075 | 4.16 | 4.16 | +0.02 (+0.48%) | 78,319,406 |
| 10 Sep 2014 | CNY | 3.85 | 4.275 | 3.81 | 4.14 | 4.14 | +0.25 (+6.43%) | 105,914,390 |
| 9 Sep 2014 | CNY | 3.6 | 3.9 | 3.59 | 3.89 | 3.89 | +0.325 (+9.12%) | 92,419,768 |
| 5 Sep 2014 | CNY | 3.575 | 3.59 | 3.53 | 3.565 | 3.565 | +0.005 (+0.14%) | 37,730,000 |
| 4 Sep 2014 | CNY | 3.505 | 3.625 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 58,523,290 |
| 3 Sep 2014 | CNY | 3.525 | 3.525 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 42,335,934 |
| 2 Sep 2014 | CNY | 3.505 | 3.525 | 3.45 | 3.52 | 3.52 | +0.03 (+0.86%) | 59,802,826 |
| 1 Sep 2014 | CNY | 3.45 | 3.635 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 133,472,048 |
| 29 Aug 2014 | CNY | 3.225 | 3.47 | 3.225 | 3.45 | 3.45 | +0.205 (+6.32%) | 63,017,506 |
| 28 Aug 2014 | CNY | 3.39 | 3.425 | 3.225 | 3.245 | 3.245 | -0.17 (-4.98%) | 45,680,454 |
| 27 Aug 2014 | CNY | 3.41 | 3.49 | 3.385 | 3.415 | 3.415 | +0.005 (+0.15%) | 27,528,332 |
| 26 Aug 2014 | CNY | 3.375 | 3.445 | 3.305 | 3.41 | 3.41 | +0.03 (+0.89%) | 31,501,706 |
| 25 Aug 2014 | CNY | 3.405 | 3.48 | 3.355 | 3.38 | 3.38 | +0.005 (+0.15%) | 37,264,930 |
| 22 Aug 2014 | CNY | 3.27 | 3.39 | 3.26 | 3.375 | 3.375 | +0.105 (+3.21%) | 31,007,076 |
| 21 Aug 2014 | CNY | 3.24 | 3.29 | 3.205 | 3.27 | 3.27 | +0.025 (+0.77%) | 21,441,312 |
| 20 Aug 2014 | CNY | 3.26 | 3.325 | 3.225 | 3.245 | 3.245 | -0.01 (-0.31%) | 18,701,624 |
| 19 Aug 2014 | CNY | 3.195 | 3.29 | 3.17 | 3.255 | 3.255 | +0.07 (+2.20%) | 29,068,286 |
| 18 Aug 2014 | CNY | 3.155 | 3.21 | 3.145 | 3.185 | 3.185 | +0.03 (+0.95%) | 18,337,266 |
| 15 Aug 2014 | CNY | 3.145 | 3.21 | 3.14 | 3.155 | 3.155 | +0.005 (+0.16%) | 17,836,414 |
