| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | CNY | 6.09 | 6.11 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 7,230,621 |
| 24 Sep 2014 | CNY | 5.88 | 6.11 | 5.86 | 6.1 | 6.1 | +0.18 (+3.04%) | 11,785,108 |
| 23 Sep 2014 | CNY | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | +0.09 (+1.54%) | 8,317,663 |
| 22 Sep 2014 | CNY | 5.97 | 5.98 | 5.79 | 5.83 | 5.83 | -0.14 (-2.35%) | 5,049,910 |
| 19 Sep 2014 | CNY | 5.89 | 5.98 | 5.86 | 5.97 | 5.97 | +0.08 (+1.36%) | 6,209,435 |
| 18 Sep 2014 | CNY | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | +0.01 (+0.17%) | 6,100,170 |
| 17 Sep 2014 | CNY | 5.8 | 5.89 | 5.77 | 5.88 | 5.88 | +0.08 (+1.38%) | 6,428,518 |
| 16 Sep 2014 | CNY | 6.1 | 6.16 | 5.78 | 5.8 | 5.8 | -0.34 (-5.54%) | 11,736,638 |
| 15 Sep 2014 | CNY | 6.03 | 6.16 | 6 | 6.14 | 6.14 | +0.07 (+1.15%) | 7,974,209 |
| 12 Sep 2014 | CNY | 6.02 | 6.08 | 5.94 | 6.07 | 6.07 | +0.03 (+0.50%) | 7,882,619 |
| 11 Sep 2014 | CNY | 6.13 | 6.2 | 6.02 | 6.04 | 6.04 | -0.12 (-1.95%) | 10,720,445 |
| 10 Sep 2014 | CNY | 6.12 | 6.24 | 6.09 | 6.16 | 6.16 | +0.01 (+0.16%) | 8,928,430 |
| 9 Sep 2014 | CNY | 6.02 | 6.26 | 5.99 | 6.15 | 6.15 | +0.11 (+1.82%) | 13,131,192 |
| 5 Sep 2014 | CNY | 6.01 | 6.09 | 5.96 | 6.04 | 6.04 | 0.0 (0.0%) | 11,119,091 |
| 4 Sep 2014 | CNY | 6.08 | 6.08 | 5.99 | 6.04 | 6.04 | -0.04 (-0.66%) | 12,913,205 |
| 3 Sep 2014 | CNY | 5.92 | 6.15 | 5.88 | 6.08 | 6.08 | +0.14 (+2.36%) | 19,222,111 |
| 2 Sep 2014 | CNY | 5.85 | 5.96 | 5.81 | 5.94 | 5.94 | +0.08 (+1.37%) | 12,799,074 |
| 1 Sep 2014 | CNY | 5.85 | 5.89 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 8,520,239 |
| 29 Aug 2014 | CNY | 5.62 | 5.87 | 5.57 | 5.86 | 5.86 | +0.25 (+4.46%) | 20,066,612 |
| 28 Aug 2014 | CNY | 5.69 | 5.69 | 5.54 | 5.61 | 5.61 | -0.11 (-1.92%) | 6,395,854 |
| 27 Aug 2014 | CNY | 5.5 | 5.77 | 5.45 | 5.72 | 5.72 | +0.15 (+2.69%) | 17,473,682 |
| 26 Aug 2014 | CNY | 5.67 | 5.7 | 5.42 | 5.57 | 5.57 | -0.15 (-2.62%) | 17,479,475 |
| 25 Aug 2014 | CNY | 5.8 | 5.89 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 14,397,989 |
| 22 Aug 2014 | CNY | 5.62 | 5.88 | 5.5 | 5.8 | 5.8 | +0.1 (+1.75%) | 19,851,369 |
| 21 Aug 2014 | CNY | 5.68 | 5.72 | 5.57 | 5.7 | 5.7 | +0.04 (+0.71%) | 8,561,143 |
| 20 Aug 2014 | CNY | 5.65 | 5.79 | 5.61 | 5.66 | 5.66 | +0.01 (+0.18%) | 13,829,456 |
| 19 Aug 2014 | CNY | 5.62 | 5.68 | 5.58 | 5.65 | 5.65 | -0.01 (-0.18%) | 9,301,232 |
| 18 Aug 2014 | CNY | 5.45 | 5.72 | 5.45 | 5.66 | 5.66 | +0.2 (+3.66%) | 16,648,411 |
| 15 Aug 2014 | CNY | 5.43 | 5.51 | 5.4 | 5.46 | 5.46 | +0.04 (+0.74%) | 6,869,588 |
| 14 Aug 2014 | CNY | 5.5 | 5.54 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 6,819,966 |
