| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 5.003 | 5.021 | 4.9609 | 4.982 | 4.982 | +0.009 (+0.18%) | 5,859,895 |
| 25 Sep 2014 | CNY | 5.027 | 5.0331 | 4.967 | 4.973 | 4.973 | -0.03 (-0.60%) | 7,177,550 |
| 24 Sep 2014 | CNY | 4.9579 | 5.021 | 4.9279 | 5.003 | 5.003 | +0.03 (+0.60%) | 7,019,700 |
| 23 Sep 2014 | CNY | 4.8738 | 4.976 | 4.8738 | 4.973 | 4.973 | +0.081 (+1.66%) | 7,589,167 |
| 22 Sep 2014 | CNY | 5.027 | 5.0481 | 4.8828 | 4.8918 | 4.8918 | -0.162 (-3.21%) | 11,211,635 |
| 19 Sep 2014 | CNY | 5.0901 | 5.1292 | 5.018 | 5.0541 | 5.0541 | -0.036 (-0.71%) | 7,630,178 |
| 18 Sep 2014 | CNY | 5.0871 | 5.1532 | 5.021 | 5.0901 | 5.0901 | -0.003 (-0.06%) | 7,146,427 |
| 17 Sep 2014 | CNY | 5.0361 | 5.1022 | 4.9309 | 5.0932 | 5.0932 | +0.057 (+1.13%) | 9,023,006 |
| 16 Sep 2014 | CNY | 5.2194 | 5.2224 | 5.0301 | 5.0361 | 5.0361 | -0.18 (-3.46%) | 15,319,665 |
| 15 Sep 2014 | CNY | 5.0932 | 5.2194 | 5.0661 | 5.2164 | 5.2164 | +0.165 (+3.27%) | 20,456,111 |
| 12 Sep 2014 | CNY | 5.0331 | 5.0631 | 5.027 | 5.0511 | 5.0511 | -0.003 (-0.06%) | 9,643,861 |
| 11 Sep 2014 | CNY | 5.0691 | 5.1022 | 5.0301 | 5.0541 | 5.0541 | -0.012 (-0.24%) | 12,107,174 |
| 10 Sep 2014 | CNY | 5.1022 | 5.1022 | 5.0361 | 5.0661 | 5.0661 | -0.045 (-0.88%) | 10,222,664 |
| 9 Sep 2014 | CNY | 5.1713 | 5.1713 | 5.0781 | 5.1112 | 5.1112 | -0.048 (-0.93%) | 10,764,009 |
| 5 Sep 2014 | CNY | 5.1803 | 5.1833 | 5.1082 | 5.1593 | 5.1593 | -0.018 (-0.35%) | 11,705,238 |
| 4 Sep 2014 | CNY | 5.1743 | 5.1983 | 5.1412 | 5.1773 | 5.1773 | 0.0 (0.0%) | 11,293,934 |
| 3 Sep 2014 | CNY | 5.1382 | 5.1923 | 5.0932 | 5.1773 | 5.1773 | +0.039 (+0.76%) | 13,112,483 |
| 2 Sep 2014 | CNY | 5.1082 | 5.1502 | 5.0841 | 5.1382 | 5.1382 | +0.03 (+0.59%) | 10,743,489 |
| 1 Sep 2014 | CNY | 5.024 | 5.1322 | 5.024 | 5.1082 | 5.1082 | +0.09 (+1.80%) | 10,409,228 |
| 29 Aug 2014 | CNY | 4.976 | 5.0331 | 4.967 | 5.018 | 5.018 | +0.018 (+0.36%) | 6,570,453 |
| 28 Aug 2014 | CNY | 4.9579 | 5.006 | 4.9399 | 5 | 5 | +0.042 (+0.85%) | 5,508,675 |
| 27 Aug 2014 | CNY | 4.9579 | 4.994 | 4.9219 | 4.9579 | 4.9579 | 0.0 (0.0%) | 5,106,839 |
| 26 Aug 2014 | CNY | 5.0571 | 5.0691 | 4.9008 | 4.9579 | 4.9579 | -0.099 (-1.96%) | 10,337,872 |
| 25 Aug 2014 | CNY | 5.0932 | 5.1082 | 5.0451 | 5.0571 | 5.0571 | -0.036 (-0.71%) | 6,087,041 |
| 22 Aug 2014 | CNY | 5.0631 | 5.1382 | 5.0601 | 5.0932 | 5.0932 | +0.012 (+0.24%) | 8,509,373 |
| 21 Aug 2014 | CNY | 5.1893 | 5.1893 | 5.009 | 5.0811 | 5.0811 | -0.087 (-1.69%) | 14,467,245 |
| 20 Aug 2014 | CNY | 5.1713 | 5.2194 | 5.1442 | 5.1683 | 5.1683 | 0.0 (0.0%) | 11,711,601 |
| 19 Aug 2014 | CNY | 5.2464 | 5.2464 | 5.1442 | 5.1683 | 5.1683 | -0.108 (-2.05%) | 19,789,935 |
| 18 Aug 2014 | CNY | 5.3666 | 5.3756 | 5.1983 | 5.2764 | 5.2764 | -0.09 (-1.68%) | 24,064,272 |
| 15 Aug 2014 | CNY | 5.3486 | 5.613 | 5.2614 | 5.3666 | 5.3666 | -0.012 (-0.22%) | 39,328,649 |
