| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 4.59 | 4.66 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 30,064,412 |
| 25 Sep 2014 | CNY | 4.65 | 4.73 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 54,616,265 |
| 24 Sep 2014 | CNY | 4.51 | 4.67 | 4.43 | 4.66 | 4.66 | +0.14 (+3.10%) | 60,550,535 |
| 23 Sep 2014 | CNY | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 25,823,817 |
| 22 Sep 2014 | CNY | 4.6 | 4.6 | 4.46 | 4.49 | 4.49 | -0.11 (-2.39%) | 41,345,127 |
| 19 Sep 2014 | CNY | 4.52 | 4.63 | 4.48 | 4.6 | 4.6 | +0.06 (+1.32%) | 52,159,712 |
| 18 Sep 2014 | CNY | 4.4 | 4.56 | 4.37 | 4.54 | 4.54 | +0.11 (+2.48%) | 50,234,901 |
| 17 Sep 2014 | CNY | 4.44 | 4.45 | 4.34 | 4.43 | 4.43 | 0.0 (0.0%) | 29,902,516 |
| 16 Sep 2014 | CNY | 4.53 | 4.62 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 66,179,579 |
| 15 Sep 2014 | CNY | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | +0.08 (+1.80%) | 49,130,751 |
| 12 Sep 2014 | CNY | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 22,210,341 |
| 11 Sep 2014 | CNY | 4.43 | 4.5 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 32,556,902 |
| 10 Sep 2014 | CNY | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | -0.04 (-0.89%) | 25,747,003 |
| 9 Sep 2014 | CNY | 4.4 | 4.54 | 4.36 | 4.47 | 4.47 | +0.06 (+1.36%) | 44,978,041 |
| 5 Sep 2014 | CNY | 4.38 | 4.43 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 36,820,217 |
| 4 Sep 2014 | CNY | 4.36 | 4.39 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 22,329,022 |
| 3 Sep 2014 | CNY | 4.33 | 4.44 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 33,358,302 |
| 2 Sep 2014 | CNY | 4.24 | 4.33 | 4.21 | 4.33 | 4.33 | +0.09 (+2.12%) | 28,229,790 |
| 1 Sep 2014 | CNY | 4.2 | 4.26 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 21,403,454 |
| 29 Aug 2014 | CNY | 4.15 | 4.21 | 4.11 | 4.21 | 4.21 | +0.04 (+0.96%) | 13,612,738 |
| 28 Aug 2014 | CNY | 4.19 | 4.28 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 17,239,972 |
| 27 Aug 2014 | CNY | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 17,313,814 |
| 26 Aug 2014 | CNY | 4.34 | 4.4 | 4.15 | 4.18 | 4.18 | -0.19 (-4.35%) | 33,404,464 |
| 25 Aug 2014 | CNY | 4.42 | 4.45 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 22,736,833 |
| 22 Aug 2014 | CNY | 4.4 | 4.45 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 23,509,083 |
| 21 Aug 2014 | CNY | 4.47 | 4.5 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 31,340,994 |
| 20 Aug 2014 | CNY | 4.51 | 4.54 | 4.43 | 4.49 | 4.49 | -0.05 (-1.10%) | 31,047,238 |
| 19 Aug 2014 | CNY | 4.5 | 4.63 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 51,668,105 |
| 18 Aug 2014 | CNY | 4.48 | 4.56 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 22,039,535 |
| 15 Aug 2014 | CNY | 4.39 | 4.53 | 4.39 | 4.48 | 4.48 | +0.06 (+1.36%) | 30,182,374 |
