| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 4.0667 | 4.2056 | 4.0167 | 4.1333 | 4.1333 | +0.061 (+1.50%) | 80,647,756 |
| 19 Sep 2014 | CNY | 3.95 | 4.0889 | 3.9389 | 4.0722 | 4.0722 | +0.122 (+3.09%) | 46,989,223 |
| 18 Sep 2014 | CNY | 3.9111 | 3.9556 | 3.8889 | 3.95 | 3.95 | +0.028 (+0.71%) | 22,052,646 |
| 17 Sep 2014 | CNY | 3.9167 | 3.9333 | 3.8667 | 3.9222 | 3.9222 | +0.017 (+0.43%) | 38,864,955 |
| 16 Sep 2014 | CNY | 3.9889 | 4.0222 | 3.9056 | 3.9056 | 3.9056 | -0.078 (-1.95%) | 43,339,966 |
| 15 Sep 2014 | CNY | 4 | 4.0278 | 3.9611 | 3.9833 | 3.9833 | -0.022 (-0.56%) | 40,182,856 |
| 12 Sep 2014 | CNY | 3.9944 | 4.0056 | 3.9556 | 4.0056 | 4.0056 | 0.0 (0.0%) | 21,033,032 |
| 11 Sep 2014 | CNY | 3.9778 | 4.0333 | 3.95 | 4.0056 | 4.0056 | +0.033 (+0.84%) | 30,980,091 |
| 10 Sep 2014 | CNY | 3.9778 | 3.9833 | 3.9222 | 3.9722 | 3.9722 | -0.017 (-0.42%) | 27,966,171 |
| 9 Sep 2014 | CNY | 4.0389 | 4.0556 | 3.9778 | 3.9889 | 3.9889 | -0.039 (-0.97%) | 36,946,884 |
| 5 Sep 2014 | CNY | 4.05 | 4.0611 | 4.0111 | 4.0278 | 4.0278 | -0.022 (-0.55%) | 26,028,619 |
| 4 Sep 2014 | CNY | 4.0611 | 4.0889 | 4.0056 | 4.05 | 4.05 | +0.011 (+0.27%) | 35,595,280 |
| 3 Sep 2014 | CNY | 3.9667 | 4.1556 | 3.9333 | 4.0389 | 4.0389 | +0.061 (+1.54%) | 70,811,823 |
| 2 Sep 2014 | CNY | 3.9389 | 4.05 | 3.9056 | 3.9778 | 3.9778 | +0.183 (+4.83%) | 71,191,724 |
| 1 Sep 2014 | CNY | 3.7722 | 3.8056 | 3.7611 | 3.7944 | 3.7944 | +0.011 (+0.29%) | 10,977,033 |
| 29 Aug 2014 | CNY | 3.75 | 3.7889 | 3.7222 | 3.7833 | 3.7833 | +0.033 (+0.89%) | 9,470,799 |
| 28 Aug 2014 | CNY | 3.7278 | 3.7778 | 3.7 | 3.75 | 3.75 | -0.006 (-0.15%) | 14,011,844 |
| 27 Aug 2014 | CNY | 3.7833 | 3.8 | 3.7222 | 3.7556 | 3.7556 | -0.039 (-1.02%) | 18,192,933 |
| 26 Aug 2014 | CNY | 3.8444 | 3.8833 | 3.7889 | 3.7944 | 3.7944 | -0.044 (-1.16%) | 15,008,076 |
| 25 Aug 2014 | CNY | 3.85 | 3.8611 | 3.8056 | 3.8389 | 3.8389 | -0.022 (-0.57%) | 16,228,303 |
| 22 Aug 2014 | CNY | 3.85 | 3.8889 | 3.8278 | 3.8611 | 3.8611 | 0.0 (0.0%) | 15,352,871 |
| 21 Aug 2014 | CNY | 3.8778 | 3.8778 | 3.7944 | 3.8611 | 3.8611 | -0.017 (-0.43%) | 20,755,002 |
| 20 Aug 2014 | CNY | 3.8778 | 3.9 | 3.8611 | 3.8778 | 3.8778 | -0.022 (-0.57%) | 14,556,877 |
| 19 Aug 2014 | CNY | 3.9222 | 3.9444 | 3.8444 | 3.9 | 3.9 | -0.028 (-0.71%) | 30,059,807 |
| 18 Aug 2014 | CNY | 3.9278 | 3.95 | 3.8944 | 3.9278 | 3.9278 | -0.022 (-0.56%) | 27,464,925 |
| 15 Aug 2014 | CNY | 3.8333 | 3.9722 | 3.8167 | 3.95 | 3.95 | +0.1 (+2.60%) | 29,505,776 |
| 14 Aug 2014 | CNY | 3.8833 | 3.9222 | 3.8389 | 3.85 | 3.85 | -0.039 (-1.00%) | 17,122,708 |
| 13 Aug 2014 | CNY | 3.8833 | 3.9444 | 3.8333 | 3.8889 | 3.8889 | +0.011 (+0.29%) | 21,191,212 |
| 12 Aug 2014 | CNY | 3.8389 | 3.9167 | 3.8389 | 3.8778 | 3.8778 | +0.039 (+1.01%) | 18,011,466 |
| 11 Aug 2014 | CNY | 3.8222 | 3.8667 | 3.7889 | 3.8389 | 3.8389 | +0.033 (+0.88%) | 15,515,337 |
