| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2014 | CNY | 8.38 | 8.62 | 8.35 | 8.38 | 8.38 | -0.05 (-0.59%) | 42,861,836 |
| 9 Oct 2014 | CNY | 8.51 | 8.53 | 8.27 | 8.43 | 8.43 | -0.11 (-1.29%) | 48,791,971 |
| 8 Oct 2014 | CNY | 8.3 | 8.66 | 8.26 | 8.54 | 8.54 | +0.16 (+1.91%) | 74,483,045 |
| 30 Sep 2014 | CNY | 7.96 | 8.55 | 7.93 | 8.38 | 8.38 | +0.44 (+5.54%) | 94,290,482 |
| 29 Sep 2014 | CNY | 7.88 | 8.02 | 7.88 | 7.94 | 7.94 | +0.12 (+1.53%) | 28,717,486 |
| 26 Sep 2014 | CNY | 7.86 | 7.91 | 7.77 | 7.82 | 7.82 | -0.07 (-0.89%) | 26,534,582 |
| 25 Sep 2014 | CNY | 7.93 | 8.05 | 7.86 | 7.89 | 7.89 | -0.02 (-0.25%) | 30,039,543 |
| 24 Sep 2014 | CNY | 7.85 | 7.96 | 7.8 | 7.91 | 7.91 | +0.02 (+0.25%) | 24,435,626 |
| 23 Sep 2014 | CNY | 7.8 | 7.91 | 7.78 | 7.89 | 7.89 | +0.04 (+0.51%) | 21,536,252 |
| 22 Sep 2014 | CNY | 8.11 | 8.15 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 33,233,839 |
| 19 Sep 2014 | CNY | 8.09 | 8.19 | 8.04 | 8.1 | 8.1 | -0.04 (-0.49%) | 32,950,375 |
| 18 Sep 2014 | CNY | 7.86 | 8.15 | 7.8 | 8.14 | 8.14 | +0.24 (+3.04%) | 39,518,996 |
| 17 Sep 2014 | CNY | 7.8 | 7.96 | 7.65 | 7.9 | 7.9 | +0.09 (+1.15%) | 32,766,258 |
| 16 Sep 2014 | CNY | 8.22 | 8.25 | 7.78 | 7.81 | 7.81 | -0.46 (-5.56%) | 50,202,822 |
| 15 Sep 2014 | CNY | 8.11 | 8.28 | 8.03 | 8.27 | 8.27 | +0.21 (+2.61%) | 46,670,528 |
| 12 Sep 2014 | CNY | 7.9 | 8.08 | 7.88 | 8.06 | 8.06 | +0.13 (+1.64%) | 33,783,579 |
| 11 Sep 2014 | CNY | 8.08 | 8.27 | 7.89 | 7.93 | 7.93 | -0.15 (-1.86%) | 46,688,498 |
| 10 Sep 2014 | CNY | 8.01 | 8.2 | 7.98 | 8.08 | 8.08 | 0.0 (0.0%) | 38,108,803 |
| 9 Sep 2014 | CNY | 7.89 | 8.15 | 7.79 | 8.08 | 8.08 | +0.21 (+2.67%) | 47,029,068 |
| 5 Sep 2014 | CNY | 7.98 | 7.99 | 7.77 | 7.87 | 7.87 | -0.11 (-1.38%) | 34,821,980 |
| 4 Sep 2014 | CNY | 7.86 | 8.07 | 7.81 | 7.98 | 7.98 | +0.12 (+1.53%) | 43,270,212 |
| 3 Sep 2014 | CNY | 7.88 | 7.95 | 7.77 | 7.86 | 7.86 | 0.0 (0.0%) | 32,659,599 |
| 2 Sep 2014 | CNY | 7.82 | 7.94 | 7.76 | 7.86 | 7.86 | +0.04 (+0.51%) | 35,472,992 |
| 1 Sep 2014 | CNY | 7.6 | 7.85 | 7.56 | 7.82 | 7.82 | +0.21 (+2.76%) | 28,386,948 |
| 29 Aug 2014 | CNY | 7.43 | 7.63 | 7.38 | 7.61 | 7.61 | +0.23 (+3.12%) | 21,493,355 |
| 28 Aug 2014 | CNY | 7.49 | 7.52 | 7.31 | 7.38 | 7.38 | -0.11 (-1.47%) | 17,328,622 |
| 27 Aug 2014 | CNY | 7.43 | 7.62 | 7.39 | 7.49 | 7.49 | +0.06 (+0.81%) | 23,791,325 |
| 26 Aug 2014 | CNY | 7.67 | 7.73 | 7.3 | 7.43 | 7.43 | -0.23 (-3.00%) | 36,415,538 |
| 25 Aug 2014 | CNY | 7.81 | 7.93 | 7.65 | 7.66 | 7.66 | -0.2 (-2.54%) | 33,215,117 |
| 22 Aug 2014 | CNY | 7.9 | 8 | 7.71 | 7.86 | 7.86 | -0.06 (-0.76%) | 42,747,210 |
