| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | CNY | 5.46 | 5.61 | 5.4 | 5.56 | 5.56 | +0.09 (+1.65%) | 13,413,997 |
| 23 Sep 2014 | CNY | 5.44 | 5.49 | 5.37 | 5.47 | 5.47 | +0.04 (+0.74%) | 13,468,490 |
| 22 Sep 2014 | CNY | 5.6 | 5.64 | 5.43 | 5.43 | 5.43 | -0.21 (-3.72%) | 11,125,310 |
| 19 Sep 2014 | CNY | 5.57 | 5.7 | 5.54 | 5.64 | 5.64 | +0.03 (+0.53%) | 16,897,844 |
| 18 Sep 2014 | CNY | 5.43 | 5.68 | 5.4 | 5.61 | 5.61 | +0.12 (+2.19%) | 18,835,093 |
| 17 Sep 2014 | CNY | 5.55 | 5.58 | 5.31 | 5.49 | 5.49 | -0.03 (-0.54%) | 21,410,577 |
| 16 Sep 2014 | CNY | 5.39 | 5.84 | 5.35 | 5.52 | 5.52 | +0.14 (+2.60%) | 41,481,828 |
| 15 Sep 2014 | CNY | 5.34 | 5.45 | 5.32 | 5.38 | 5.38 | +0.04 (+0.75%) | 15,426,327 |
| 12 Sep 2014 | CNY | 5.21 | 5.34 | 5.18 | 5.34 | 5.34 | +0.11 (+2.10%) | 18,156,961 |
| 11 Sep 2014 | CNY | 5.21 | 5.3 | 5.16 | 5.23 | 5.23 | -0.01 (-0.19%) | 14,358,649 |
| 10 Sep 2014 | CNY | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | -0.04 (-0.76%) | 10,670,933 |
| 9 Sep 2014 | CNY | 5.15 | 5.34 | 5.14 | 5.28 | 5.28 | +0.1 (+1.93%) | 17,754,545 |
| 5 Sep 2014 | CNY | 5.18 | 5.2 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 9,463,901 |
| 4 Sep 2014 | CNY | 5.11 | 5.25 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 14,689,051 |
| 3 Sep 2014 | CNY | 5.02 | 5.14 | 4.98 | 5.1 | 5.1 | +0.08 (+1.59%) | 13,680,659 |
| 2 Sep 2014 | CNY | 4.87 | 5.03 | 4.84 | 5.02 | 5.02 | +0.1 (+2.03%) | 13,928,197 |
| 29 Aug 2014 | CNY | 4.85 | 4.93 | 4.83 | 4.92 | 4.92 | +0.06 (+1.23%) | 4,467,392 |
| 28 Aug 2014 | CNY | 4.96 | 4.99 | 4.85 | 4.86 | 4.86 | -0.11 (-2.21%) | 5,926,902 |
| 27 Aug 2014 | CNY | 4.98 | 5.01 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 5,309,595 |
| 26 Aug 2014 | CNY | 5.07 | 5.14 | 4.96 | 4.98 | 4.98 | -0.12 (-2.35%) | 7,521,866 |
| 25 Aug 2014 | CNY | 5.21 | 5.22 | 5.09 | 5.1 | 5.1 | -0.11 (-2.11%) | 8,493,216 |
| 22 Aug 2014 | CNY | 5.24 | 5.26 | 5.15 | 5.21 | 5.21 | -0.05 (-0.95%) | 7,416,419 |
| 21 Aug 2014 | CNY | 5.21 | 5.32 | 5.15 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,573,668 |
| 20 Aug 2014 | CNY | 5.12 | 5.28 | 5.08 | 5.23 | 5.23 | +0.12 (+2.35%) | 16,932,729 |
| 19 Aug 2014 | CNY | 5.16 | 5.17 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 11,024,064 |
| 18 Aug 2014 | CNY | 5.04 | 5.15 | 5.03 | 5.15 | 5.15 | +0.11 (+2.18%) | 13,311,427 |
| 15 Aug 2014 | CNY | 4.96 | 5.08 | 4.94 | 5.04 | 5.04 | +0.07 (+1.41%) | 9,855,146 |
| 14 Aug 2014 | CNY | 4.96 | 5.02 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 12,377,501 |
| 13 Aug 2014 | CNY | 5.06 | 5.19 | 4.92 | 4.95 | 4.95 | -0.11 (-2.17%) | 25,050,303 |
| 12 Aug 2014 | CNY | 5 | 5.06 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 6,498,170 |
