| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2014 | CNY | 3.5758 | 3.5833 | 3.5 | 3.5379 | 3.5379 | -0.03 (-0.85%) | 19,766,924 |
| 23 Oct 2014 | CNY | 3.7197 | 3.7576 | 3.5455 | 3.5682 | 3.5682 | -0.167 (-4.46%) | 33,406,067 |
| 22 Oct 2014 | CNY | 3.8636 | 3.8636 | 3.7273 | 3.7349 | 3.7349 | -0.144 (-3.71%) | 31,875,308 |
| 21 Oct 2014 | CNY | 3.8333 | 3.9697 | 3.8106 | 3.8788 | 3.8788 | +0.061 (+1.59%) | 48,110,751 |
| 20 Oct 2014 | CNY | 3.8258 | 3.8561 | 3.7803 | 3.8182 | 3.8182 | 0.0 (0.0%) | 35,279,954 |
| 17 Oct 2014 | CNY | 3.9318 | 3.9621 | 3.7727 | 3.8182 | 3.8182 | -0.114 (-2.89%) | 31,671,203 |
| 16 Oct 2014 | CNY | 3.9394 | 4 | 3.9242 | 3.9318 | 3.9318 | -0.038 (-0.95%) | 22,637,783 |
| 15 Oct 2014 | CNY | 4.0606 | 4.0606 | 3.9394 | 3.9697 | 3.9697 | -0.076 (-1.87%) | 36,572,433 |
| 14 Oct 2014 | CNY | 4.0909 | 4.0909 | 4.0227 | 4.0455 | 4.0455 | -0.061 (-1.48%) | 32,477,561 |
| 13 Oct 2014 | CNY | 4.1667 | 4.1667 | 4.0379 | 4.1061 | 4.1061 | -0.076 (-1.81%) | 34,364,775 |
| 10 Oct 2014 | CNY | 4.1742 | 4.2424 | 4.1439 | 4.1818 | 4.1818 | -0.023 (-0.54%) | 35,913,601 |
| 9 Oct 2014 | CNY | 4.1439 | 4.2121 | 4.1212 | 4.2046 | 4.2046 | +0.061 (+1.46%) | 43,559,006 |
| 8 Oct 2014 | CNY | 4.0985 | 4.1591 | 4.0909 | 4.1439 | 4.1439 | +0.038 (+0.92%) | 22,885,604 |
| 30 Sep 2014 | CNY | 4.0985 | 4.1364 | 4.0833 | 4.1061 | 4.1061 | +0.023 (+0.56%) | 24,631,502 |
| 29 Sep 2014 | CNY | 4.0303 | 4.1136 | 4.0227 | 4.0833 | 4.0833 | +0.061 (+1.51%) | 25,113,856 |
| 26 Sep 2014 | CNY | 4.1061 | 4.1061 | 3.9924 | 4.0227 | 4.0227 | -0.083 (-2.03%) | 34,150,139 |
| 25 Sep 2014 | CNY | 4.1894 | 4.2046 | 4.0682 | 4.1061 | 4.1061 | -0.068 (-1.63%) | 37,327,208 |
| 24 Sep 2014 | CNY | 4.1288 | 4.2121 | 4.1212 | 4.1742 | 4.1742 | +0.045 (+1.10%) | 37,465,071 |
| 23 Sep 2014 | CNY | 4.1061 | 4.1818 | 4.0985 | 4.1288 | 4.1288 | -0.015 (-0.36%) | 23,384,906 |
| 22 Sep 2014 | CNY | 4.1136 | 4.2273 | 4.0227 | 4.1439 | 4.1439 | 0.0 (0.0%) | 32,417,542 |
| 19 Sep 2014 | CNY | 4.1288 | 4.2046 | 4.0985 | 4.1439 | 4.1439 | -0.076 (-1.80%) | 38,304,735 |
| 18 Sep 2014 | CNY | 4.3258 | 4.4091 | 4.1894 | 4.2197 | 4.2197 | +0.144 (+3.53%) | 84,917,103 |
| 17 Sep 2014 | CNY | 4.0152 | 4.1061 | 3.9242 | 4.0758 | 4.0758 | +0.045 (+1.13%) | 36,700,242 |
| 16 Sep 2014 | CNY | 4.2803 | 4.2803 | 3.9924 | 4.0303 | 4.0303 | -0.25 (-5.84%) | 55,725,975 |
| 15 Sep 2014 | CNY | 4.2576 | 4.3258 | 4.2197 | 4.2803 | 4.2803 | +0.023 (+0.53%) | 39,144,394 |
| 12 Sep 2014 | CNY | 4.2197 | 4.2652 | 4.1667 | 4.2576 | 4.2576 | +0.03 (+0.72%) | 35,191,341 |
| 11 Sep 2014 | CNY | 4.2727 | 4.3561 | 4.2121 | 4.2273 | 4.2273 | -0.106 (-2.45%) | 54,765,192 |
| 10 Sep 2014 | CNY | 4.4318 | 4.4318 | 4.2803 | 4.3333 | 4.3333 | -0.091 (-2.05%) | 62,664,195 |
| 9 Sep 2014 | CNY | 4.1742 | 4.4546 | 4.1591 | 4.4242 | 4.4242 | +0.273 (+6.57%) | 110,052,833 |
| 5 Sep 2014 | CNY | 4 | 4.2046 | 3.9849 | 4.1515 | 4.1515 | +0.099 (+2.43%) | 84,944,415 |
