| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2014 | CNY | 4.75 | 4.9 | 4.62 | 4.86 | 4.86 | +0.11 (+2.32%) | 12,457,509 |
| 16 Sep 2014 | CNY | 4.93 | 5.11 | 4.73 | 4.75 | 4.75 | -0.1 (-2.06%) | 20,805,823 |
| 15 Sep 2014 | CNY | 4.77 | 4.86 | 4.77 | 4.85 | 4.85 | +0.09 (+1.89%) | 10,676,675 |
| 12 Sep 2014 | CNY | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 9,421,355 |
| 11 Sep 2014 | CNY | 4.7 | 4.77 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 11,457,728 |
| 10 Sep 2014 | CNY | 4.7 | 4.74 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 8,544,732 |
| 9 Sep 2014 | CNY | 4.7 | 4.78 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 12,319,029 |
| 5 Sep 2014 | CNY | 4.62 | 4.77 | 4.61 | 4.71 | 4.71 | +0.09 (+1.95%) | 12,627,282 |
| 4 Sep 2014 | CNY | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 13,697,989 |
| 3 Sep 2014 | CNY | 4.6 | 4.78 | 4.56 | 4.69 | 4.69 | +0.07 (+1.52%) | 14,535,675 |
| 2 Sep 2014 | CNY | 4.52 | 4.68 | 4.49 | 4.62 | 4.62 | +0.11 (+2.44%) | 11,199,638 |
| 1 Sep 2014 | CNY | 4.39 | 4.52 | 4.36 | 4.51 | 4.51 | +0.1 (+2.27%) | 9,734,982 |
| 29 Aug 2014 | CNY | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,416,556 |
| 28 Aug 2014 | CNY | 4.4 | 4.44 | 4.34 | 4.39 | 4.39 | -0.05 (-1.13%) | 9,126,998 |
| 27 Aug 2014 | CNY | 4.3 | 4.47 | 4.3 | 4.44 | 4.44 | +0.13 (+3.02%) | 10,022,924 |
| 26 Aug 2014 | CNY | 4.4 | 4.42 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 10,362,040 |
| 25 Aug 2014 | CNY | 4.56 | 4.63 | 4.43 | 4.44 | 4.44 | -0.17 (-3.69%) | 14,033,962 |
| 22 Aug 2014 | CNY | 4.52 | 4.75 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 20,001,619 |
| 21 Aug 2014 | CNY | 4.48 | 4.55 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 8,694,940 |
| 20 Aug 2014 | CNY | 4.53 | 4.53 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 5,368,947 |
| 19 Aug 2014 | CNY | 4.46 | 4.53 | 4.43 | 4.53 | 4.53 | +0.08 (+1.80%) | 10,114,870 |
| 18 Aug 2014 | CNY | 4.44 | 4.51 | 4.4 | 4.45 | 4.45 | -0.02 (-0.45%) | 15,444,211 |
| 15 Aug 2014 | CNY | 4.46 | 4.56 | 4.23 | 4.47 | 4.47 | -0.02 (-0.45%) | 25,478,307 |
| 14 Aug 2014 | CNY | 4.46 | 4.52 | 4.39 | 4.49 | 4.49 | +0.01 (+0.22%) | 15,858,550 |
| 13 Aug 2014 | CNY | 4.46 | 4.54 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 16,746,573 |
| 12 Aug 2014 | CNY | 4.42 | 4.49 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 24,808,604 |
| 11 Aug 2014 | CNY | 4.02 | 4.43 | 4.02 | 4.43 | 4.43 | +0.4 (+9.93%) | 33,152,169 |
| 8 Aug 2014 | CNY | 3.98 | 4.08 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 5,578,173 |
| 7 Aug 2014 | CNY | 4.04 | 4.08 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 6,103,380 |
| 6 Aug 2014 | CNY | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,311,255 |
