| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | CNY | 3.9083 | 3.9167 | 3.7667 | 3.8 | 3.8 | -0.125 (-3.18%) | 11,659,814 |
| 19 Sep 2014 | CNY | 3.9 | 3.9917 | 3.8667 | 3.925 | 3.925 | +0.008 (+0.21%) | 12,422,182 |
| 18 Sep 2014 | CNY | 3.9417 | 4.025 | 3.85 | 3.9167 | 3.9167 | -0.042 (-1.05%) | 20,958,355 |
| 17 Sep 2014 | CNY | 3.7417 | 3.9833 | 3.7167 | 3.9583 | 3.9583 | +0.208 (+5.55%) | 29,583,130 |
| 16 Sep 2014 | CNY | 3.8417 | 3.975 | 3.7083 | 3.75 | 3.75 | -0.05 (-1.32%) | 23,700,544 |
| 15 Sep 2014 | CNY | 3.8083 | 3.825 | 3.7583 | 3.8 | 3.8 | +0.025 (+0.66%) | 13,376,347 |
| 12 Sep 2014 | CNY | 3.7167 | 3.775 | 3.7 | 3.775 | 3.775 | +0.058 (+1.57%) | 12,532,119 |
| 11 Sep 2014 | CNY | 3.6917 | 3.7417 | 3.675 | 3.7167 | 3.7167 | +0.025 (+0.68%) | 11,478,415 |
| 10 Sep 2014 | CNY | 3.6917 | 3.7 | 3.65 | 3.6917 | 3.6917 | 0.0 (0.0%) | 7,672,465 |
| 9 Sep 2014 | CNY | 3.7167 | 3.725 | 3.675 | 3.6917 | 3.6917 | -0.017 (-0.45%) | 6,308,659 |
| 5 Sep 2014 | CNY | 3.675 | 3.7083 | 3.675 | 3.7083 | 3.7083 | +0.017 (+0.45%) | 7,977,817 |
| 4 Sep 2014 | CNY | 3.6917 | 3.7083 | 3.6667 | 3.6917 | 3.6917 | +0.008 (+0.23%) | 8,110,693 |
| 3 Sep 2014 | CNY | 3.6333 | 3.6917 | 3.625 | 3.6833 | 3.6833 | +0.042 (+1.14%) | 11,725,466 |
| 2 Sep 2014 | CNY | 3.6083 | 3.6417 | 3.5833 | 3.6417 | 3.6417 | +0.042 (+1.16%) | 7,199,046 |
| 1 Sep 2014 | CNY | 3.5667 | 3.6083 | 3.5583 | 3.6 | 3.6 | +0.042 (+1.17%) | 5,717,601 |
| 29 Aug 2014 | CNY | 3.5167 | 3.5583 | 3.5083 | 3.5583 | 3.5583 | +0.058 (+1.67%) | 3,562,596 |
| 28 Aug 2014 | CNY | 3.525 | 3.5583 | 3.4917 | 3.5 | 3.5 | -0.025 (-0.71%) | 4,798,041 |
| 27 Aug 2014 | CNY | 3.5583 | 3.5667 | 3.5167 | 3.525 | 3.525 | -0.025 (-0.70%) | 3,694,062 |
| 26 Aug 2014 | CNY | 3.6417 | 3.6667 | 3.525 | 3.55 | 3.55 | -0.083 (-2.29%) | 7,049,599 |
| 25 Aug 2014 | CNY | 3.675 | 3.675 | 3.625 | 3.6333 | 3.6333 | -0.033 (-0.91%) | 5,478,044 |
| 22 Aug 2014 | CNY | 3.6583 | 3.6833 | 3.6333 | 3.6667 | 3.6667 | +0.008 (+0.23%) | 6,643,950 |
| 21 Aug 2014 | CNY | 3.6917 | 3.7167 | 3.6333 | 3.6583 | 3.6583 | -0.042 (-1.13%) | 7,144,912 |
| 20 Aug 2014 | CNY | 3.675 | 3.7167 | 3.6583 | 3.7 | 3.7 | +0.025 (+0.68%) | 7,927,648 |
| 19 Aug 2014 | CNY | 3.7 | 3.7083 | 3.6333 | 3.675 | 3.675 | -0.033 (-0.90%) | 12,399,703 |
| 18 Aug 2014 | CNY | 3.75 | 3.7917 | 3.6833 | 3.7083 | 3.7083 | +0.008 (+0.22%) | 15,205,536 |
| 15 Aug 2014 | CNY | 3.8333 | 3.8333 | 3.65 | 3.7 | 3.7 | +0.117 (+3.26%) | 29,360,600 |
| 14 Aug 2014 | CNY | 3.5833 | 3.5833 | 3.5833 | 3.5833 | 3.5833 | 0.0 (0.0%) | 0 |
| 13 Aug 2014 | CNY | 3.5833 | 3.5833 | 3.5833 | 3.5833 | 3.5833 | 0.0 (0.0%) | 0 |
| 12 Aug 2014 | CNY | 3.5833 | 3.5917 | 3.5583 | 3.5833 | 3.5833 | 0.0 (0.0%) | 4,166,760 |
| 11 Aug 2014 | CNY | 3.5417 | 3.5833 | 3.525 | 3.5833 | 3.5833 | +0.05 (+1.42%) | 5,437,833 |
