| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 5.27 | 5.28 | 5.15 | 5.17 | 5.17 | -0.12 (-2.27%) | 29,386,716 |
| 19 Sep 2014 | CNY | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | +0.07 (+1.34%) | 35,099,738 |
| 18 Sep 2014 | CNY | 5.21 | 5.28 | 5.17 | 5.22 | 5.22 | +0.01 (+0.19%) | 25,965,373 |
| 17 Sep 2014 | CNY | 5.18 | 5.23 | 5.11 | 5.21 | 5.21 | +0.04 (+0.77%) | 33,157,911 |
| 16 Sep 2014 | CNY | 5.32 | 5.42 | 5.16 | 5.17 | 5.17 | -0.18 (-3.36%) | 58,731,150 |
| 15 Sep 2014 | CNY | 5.28 | 5.36 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 49,848,399 |
| 12 Sep 2014 | CNY | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 33,741,672 |
| 11 Sep 2014 | CNY | 5.34 | 5.36 | 5.16 | 5.23 | 5.23 | -0.1 (-1.88%) | 56,796,758 |
| 10 Sep 2014 | CNY | 5.28 | 5.36 | 5.23 | 5.33 | 5.33 | +0.06 (+1.14%) | 41,386,524 |
| 9 Sep 2014 | CNY | 5.26 | 5.3 | 5.21 | 5.27 | 5.27 | +0.02 (+0.38%) | 31,053,084 |
| 5 Sep 2014 | CNY | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | -0.01 (-0.19%) | 39,783,963 |
| 4 Sep 2014 | CNY | 5.16 | 5.35 | 5.15 | 5.26 | 5.26 | +0.13 (+2.53%) | 62,694,050 |
| 3 Sep 2014 | CNY | 5.14 | 5.17 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 43,028,001 |
| 2 Sep 2014 | CNY | 5.08 | 5.22 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 69,310,356 |
| 1 Sep 2014 | CNY | 5 | 5.09 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 30,671,058 |
| 29 Aug 2014 | CNY | 4.94 | 5.08 | 4.92 | 5.01 | 5.01 | +0.06 (+1.21%) | 29,357,039 |
| 28 Aug 2014 | CNY | 4.98 | 5.06 | 4.94 | 4.95 | 4.95 | -0.11 (-2.17%) | 44,959,473 |
| 27 Aug 2014 | CNY | 4.71 | 5.12 | 4.71 | 5.06 | 5.06 | +0.32 (+6.75%) | 83,728,979 |
| 26 Aug 2014 | CNY | 4.88 | 4.88 | 4.7 | 4.74 | 4.74 | -0.16 (-3.27%) | 32,085,887 |
| 25 Aug 2014 | CNY | 4.97 | 4.99 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 26,198,046 |
| 22 Aug 2014 | CNY | 4.87 | 4.98 | 4.84 | 4.96 | 4.96 | +0.08 (+1.64%) | 44,872,901 |
| 21 Aug 2014 | CNY | 4.93 | 4.93 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 27,676,899 |
| 20 Aug 2014 | CNY | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | +0.05 (+1.03%) | 39,619,367 |
| 19 Aug 2014 | CNY | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 29,541,547 |
| 18 Aug 2014 | CNY | 4.83 | 4.88 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 28,456,330 |
| 15 Aug 2014 | CNY | 4.8 | 4.86 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 24,279,265 |
| 14 Aug 2014 | CNY | 4.75 | 4.85 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 41,761,750 |
| 13 Aug 2014 | CNY | 4.8 | 4.82 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 27,636,073 |
| 12 Aug 2014 | CNY | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 21,212,050 |
| 11 Aug 2014 | CNY | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 22,243,596 |
