| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | CNY | 3.3844 | 3.4116 | 3.3503 | 3.3946 | 3.3946 | +0.031 (+0.91%) | 33,475,533 |
| 4 Sep 2014 | CNY | 3.3674 | 3.381 | 3.3435 | 3.364 | 3.364 | +0.01 (+0.31%) | 20,465,025 |
| 3 Sep 2014 | CNY | 3.3503 | 3.3708 | 3.3367 | 3.3537 | 3.3537 | +0.01 (+0.31%) | 27,242,172 |
| 2 Sep 2014 | CNY | 3.2925 | 3.3469 | 3.2857 | 3.3435 | 3.3435 | +0.058 (+1.76%) | 25,695,444 |
| 1 Sep 2014 | CNY | 3.2415 | 3.2925 | 3.2313 | 3.2857 | 3.2857 | +0.044 (+1.36%) | 15,349,419 |
| 29 Aug 2014 | CNY | 3.1973 | 3.2483 | 3.1973 | 3.2415 | 3.2415 | +0.044 (+1.38%) | 10,076,999 |
| 28 Aug 2014 | CNY | 3.2551 | 3.2721 | 3.1871 | 3.1973 | 3.1973 | -0.054 (-1.67%) | 21,110,858 |
| 27 Aug 2014 | CNY | 3.2993 | 3.2993 | 3.2415 | 3.2517 | 3.2517 | +0.01 (+0.31%) | 13,622,151 |
| 26 Aug 2014 | CNY | 3.3503 | 3.3571 | 3.2177 | 3.2415 | 3.2415 | -0.119 (-3.54%) | 30,082,541 |
| 25 Aug 2014 | CNY | 3.4014 | 3.415 | 3.3435 | 3.3605 | 3.3605 | -0.037 (-1.10%) | 21,700,051 |
| 22 Aug 2014 | CNY | 3.3503 | 3.4184 | 3.3401 | 3.398 | 3.398 | +0.048 (+1.42%) | 36,278,670 |
| 21 Aug 2014 | CNY | 3.3469 | 3.3605 | 3.3129 | 3.3503 | 3.3503 | +0.014 (+0.41%) | 25,987,462 |
| 20 Aug 2014 | CNY | 3.3605 | 3.3674 | 3.3333 | 3.3367 | 3.3367 | -0.041 (-1.21%) | 33,075,194 |
| 19 Aug 2014 | CNY | 3.3299 | 3.381 | 3.3163 | 3.3776 | 3.3776 | +0.058 (+1.74%) | 42,828,255 |
| 18 Aug 2014 | CNY | 3.3061 | 3.3231 | 3.2993 | 3.3197 | 3.3197 | +0.024 (+0.72%) | 18,278,941 |
| 15 Aug 2014 | CNY | 3.2789 | 3.3061 | 3.2687 | 3.2959 | 3.2959 | +0.014 (+0.41%) | 15,876,782 |
| 14 Aug 2014 | CNY | 3.3231 | 3.3265 | 3.2721 | 3.2823 | 3.2823 | -0.041 (-1.23%) | 18,850,433 |
| 13 Aug 2014 | CNY | 3.3027 | 3.3299 | 3.2891 | 3.3231 | 3.3231 | +0.017 (+0.51%) | 23,297,824 |
| 12 Aug 2014 | CNY | 3.3129 | 3.3163 | 3.2857 | 3.3061 | 3.3061 | -0.007 (-0.21%) | 17,288,761 |
| 11 Aug 2014 | CNY | 3.2857 | 3.3231 | 3.2857 | 3.3129 | 3.3129 | +0.031 (+0.93%) | 23,889,378 |
| 8 Aug 2014 | CNY | 3.2585 | 3.2857 | 3.2449 | 3.2823 | 3.2823 | +0.02 (+0.63%) | 17,787,852 |
| 7 Aug 2014 | CNY | 3.3061 | 3.3163 | 3.2585 | 3.2619 | 3.2619 | -0.048 (-1.44%) | 26,749,619 |
| 6 Aug 2014 | CNY | 3.2925 | 3.3299 | 3.2619 | 3.3095 | 3.3095 | +0.01 (+0.31%) | 27,268,170 |
| 5 Aug 2014 | CNY | 3.3163 | 3.3333 | 3.2687 | 3.2993 | 3.2993 | -0.017 (-0.51%) | 30,587,298 |
| 4 Aug 2014 | CNY | 3.2551 | 3.3197 | 3.2483 | 3.3163 | 3.3163 | +0.061 (+1.88%) | 37,278,847 |
| 1 Aug 2014 | CNY | 3.2891 | 3.2993 | 3.2483 | 3.2551 | 3.2551 | -0.054 (-1.64%) | 38,267,874 |
| 31 Jul 2014 | CNY | 3.3061 | 3.3129 | 3.2551 | 3.3095 | 3.3095 | +0.003 (+0.10%) | 49,876,788 |
| 30 Jul 2014 | CNY | 3.3537 | 3.3708 | 3.2721 | 3.3061 | 3.3061 | -0.061 (-1.82%) | 44,528,799 |
| 29 Jul 2014 | CNY | 3.3708 | 3.3878 | 3.3333 | 3.3674 | 3.3674 | -0.02 (-0.60%) | 53,810,496 |
| 28 Jul 2014 | CNY | 3.3027 | 3.3946 | 3.2687 | 3.3878 | 3.3878 | -0.099 (-2.83%) | 92,368,476 |
