| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | CNY | 8.51 | 8.59 | 8.4 | 8.49 | 8.49 | -0.14 (-1.62%) | 26,379,616 |
| 25 Sep 2014 | CNY | 8.76 | 8.94 | 8.58 | 8.63 | 8.63 | -0.15 (-1.71%) | 48,337,806 |
| 24 Sep 2014 | CNY | 8.74 | 8.85 | 8.57 | 8.78 | 8.78 | -0.1 (-1.13%) | 50,568,723 |
| 23 Sep 2014 | CNY | 9.4 | 9.58 | 8.72 | 8.88 | 8.88 | -0.09 (-1.00%) | 103,322,154 |
| 22 Sep 2014 | CNY | 8.23 | 8.97 | 8.22 | 8.97 | 8.97 | +0.82 (+10.06%) | 60,158,459 |
| 19 Sep 2014 | CNY | 7.92 | 8.38 | 7.83 | 8.15 | 8.15 | +0.25 (+3.16%) | 44,007,205 |
| 18 Sep 2014 | CNY | 7.95 | 8.07 | 7.81 | 7.9 | 7.9 | -0.05 (-0.63%) | 20,746,852 |
| 17 Sep 2014 | CNY | 7.94 | 8.12 | 7.69 | 7.95 | 7.95 | +0.13 (+1.66%) | 34,614,903 |
| 16 Sep 2014 | CNY | 8.47 | 8.47 | 7.78 | 7.82 | 7.82 | -0.63 (-7.46%) | 41,962,932 |
| 15 Sep 2014 | CNY | 8.3 | 8.47 | 8.2 | 8.45 | 8.45 | +0.06 (+0.72%) | 39,950,334 |
| 12 Sep 2014 | CNY | 8.43 | 8.55 | 8.12 | 8.39 | 8.39 | 0.0 (0.0%) | 47,989,047 |
| 11 Sep 2014 | CNY | 8.51 | 8.74 | 8.25 | 8.39 | 8.39 | -0.17 (-1.99%) | 54,551,024 |
| 10 Sep 2014 | CNY | 8.7 | 8.75 | 8.41 | 8.56 | 8.56 | -0.39 (-4.36%) | 67,585,101 |
| 9 Sep 2014 | CNY | 8.5 | 8.99 | 8.41 | 8.95 | 8.95 | +0.73 (+8.88%) | 106,656,312 |
| 5 Sep 2014 | CNY | 7.8 | 8.22 | 7.7 | 8.22 | 8.22 | +0.75 (+10.04%) | 69,418,467 |
| 4 Sep 2014 | CNY | 6.92 | 7.47 | 6.92 | 7.47 | 7.47 | +0.68 (+10.01%) | 45,168,455 |
| 3 Sep 2014 | CNY | 6.89 | 7.2 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 55,810,550 |
| 2 Sep 2014 | CNY | 6.59 | 6.87 | 6.58 | 6.79 | 6.79 | +0.34 (+5.27%) | 45,969,555 |
| 1 Sep 2014 | CNY | 6.38 | 6.54 | 6.33 | 6.45 | 6.45 | +0.09 (+1.42%) | 13,382,910 |
| 29 Aug 2014 | CNY | 6.36 | 6.42 | 6.29 | 6.36 | 6.36 | -0.04 (-0.63%) | 10,607,880 |
| 28 Aug 2014 | CNY | 6.46 | 6.54 | 6.36 | 6.4 | 6.4 | -0.06 (-0.93%) | 18,594,082 |
| 27 Aug 2014 | CNY | 6.38 | 6.54 | 6.27 | 6.46 | 6.46 | +0.12 (+1.89%) | 17,265,195 |
| 26 Aug 2014 | CNY | 6.57 | 6.6 | 6.33 | 6.34 | 6.34 | -0.25 (-3.79%) | 20,273,076 |
| 25 Aug 2014 | CNY | 6.54 | 6.71 | 6.42 | 6.59 | 6.59 | +0.02 (+0.30%) | 39,583,169 |
| 22 Aug 2014 | CNY | 6.17 | 6.58 | 6.15 | 6.57 | 6.57 | +0.37 (+5.97%) | 44,773,900 |
| 21 Aug 2014 | CNY | 6.33 | 6.33 | 6.12 | 6.2 | 6.2 | -0.16 (-2.52%) | 17,053,846 |
| 20 Aug 2014 | CNY | 6.29 | 6.46 | 6.23 | 6.36 | 6.36 | +0.06 (+0.95%) | 27,037,499 |
| 19 Aug 2014 | CNY | 6.22 | 6.33 | 6.18 | 6.3 | 6.3 | +0.09 (+1.45%) | 27,869,935 |
| 18 Aug 2014 | CNY | 6.15 | 6.24 | 6.1 | 6.21 | 6.21 | +0.06 (+0.98%) | 13,617,748 |
| 15 Aug 2014 | CNY | 6.13 | 6.17 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 9,919,570 |
