| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | CNY | 5.9615 | 6.0077 | 5.7692 | 5.8769 | 5.8769 | -0.1 (-1.67%) | 32,316,083 |
| 20 Oct 2014 | CNY | 5.9154 | 5.9769 | 5.8769 | 5.9769 | 5.9769 | +0.077 (+1.30%) | 32,629,377 |
| 17 Oct 2014 | CNY | 6.0385 | 6.0769 | 5.8231 | 5.9 | 5.9 | -0.169 (-2.79%) | 42,644,724 |
| 16 Oct 2014 | CNY | 6.3077 | 6.3462 | 6.0539 | 6.0692 | 6.0692 | -0.246 (-3.90%) | 55,226,765 |
| 15 Oct 2014 | CNY | 6.2615 | 6.3692 | 6.2077 | 6.3154 | 6.3154 | +0.061 (+0.98%) | 64,967,358 |
| 14 Oct 2014 | CNY | 6.2769 | 6.3923 | 6.1923 | 6.2539 | 6.2539 | -0.054 (-0.85%) | 73,650,518 |
| 13 Oct 2014 | CNY | 6.0385 | 6.3385 | 6.0154 | 6.3077 | 6.3077 | +0.3 (+4.99%) | 106,395,077 |
| 10 Oct 2014 | CNY | 6.1 | 6.1 | 5.9769 | 6.0077 | 6.0077 | -0.092 (-1.51%) | 34,534,945 |
| 9 Oct 2014 | CNY | 5.9615 | 6.1154 | 5.9385 | 6.1 | 6.1 | +0.123 (+2.06%) | 74,364,292 |
| 8 Oct 2014 | CNY | 5.8692 | 6.0154 | 5.8077 | 5.9769 | 5.9769 | +0.162 (+2.78%) | 67,349,305 |
| 30 Sep 2014 | CNY | 5.8385 | 5.8385 | 5.7846 | 5.8154 | 5.8154 | +0.008 (+0.13%) | 31,328,575 |
| 29 Sep 2014 | CNY | 5.7539 | 5.8385 | 5.7539 | 5.8077 | 5.8077 | +0.131 (+2.30%) | 40,562,778 |
| 26 Sep 2014 | CNY | 5.7231 | 5.7231 | 5.5769 | 5.6769 | 5.6769 | -0.054 (-0.94%) | 22,262,416 |
| 25 Sep 2014 | CNY | 5.7615 | 5.8 | 5.7 | 5.7308 | 5.7308 | -0.038 (-0.67%) | 32,621,277 |
| 24 Sep 2014 | CNY | 5.7 | 5.7769 | 5.7 | 5.7692 | 5.7692 | +0.054 (+0.94%) | 37,517,143 |
| 23 Sep 2014 | CNY | 5.7 | 5.7692 | 5.6923 | 5.7154 | 5.7154 | 0.0 (0.0%) | 22,331,637 |
| 22 Sep 2014 | CNY | 5.7769 | 5.8077 | 5.6846 | 5.7154 | 5.7154 | -0.115 (-1.98%) | 14,963,661 |
| 19 Sep 2014 | CNY | 5.7308 | 5.8692 | 5.7308 | 5.8308 | 5.8308 | +0.1 (+1.74%) | 16,896,278 |
| 18 Sep 2014 | CNY | 5.7 | 5.7462 | 5.6769 | 5.7308 | 5.7308 | +0.015 (+0.27%) | 12,759,134 |
| 17 Sep 2014 | CNY | 5.7462 | 5.7923 | 5.6231 | 5.7154 | 5.7154 | -0.054 (-0.93%) | 21,228,015 |
| 16 Sep 2014 | CNY | 6.1462 | 6.2 | 5.7231 | 5.7692 | 5.7692 | -0.339 (-5.54%) | 100,405,780 |
| 15 Sep 2014 | CNY | 6.0846 | 6.1539 | 6.0462 | 6.1077 | 6.1077 | -0.015 (-0.25%) | 19,127,837 |
| 12 Sep 2014 | CNY | 6.1308 | 6.1462 | 6.0231 | 6.1231 | 6.1231 | +0.008 (+0.13%) | 17,760,995 |
| 11 Sep 2014 | CNY | 6.1923 | 6.2308 | 6.0769 | 6.1154 | 6.1154 | -0.115 (-1.85%) | 37,407,414 |
| 10 Sep 2014 | CNY | 6.0923 | 6.2385 | 6.0385 | 6.2308 | 6.2308 | +0.2 (+3.32%) | 47,204,560 |
| 9 Sep 2014 | CNY | 6.0308 | 6.0769 | 5.9923 | 6.0308 | 6.0308 | 0.0 (0.0%) | 27,147,564 |
| 5 Sep 2014 | CNY | 6.0462 | 6.0846 | 5.9769 | 6.0308 | 6.0308 | -0.015 (-0.25%) | 32,127,195 |
| 4 Sep 2014 | CNY | 6.0692 | 6.1 | 6.0077 | 6.0462 | 6.0462 | -0.092 (-1.50%) | 38,965,839 |
| 3 Sep 2014 | CNY | 6.0539 | 6.1846 | 6.0385 | 6.1385 | 6.1385 | +0.015 (+0.25%) | 38,992,660 |
| 2 Sep 2014 | CNY | 5.9539 | 6.1308 | 5.9308 | 6.1231 | 6.1231 | +0.108 (+1.79%) | 33,016,714 |
