| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | CNY | 5.25 | 5.29 | 5.175 | 5.19 | 5.19 | -0.045 (-0.86%) | 14,310,144 |
| 24 Sep 2014 | CNY | 5.165 | 5.25 | 5.115 | 5.235 | 5.235 | +0.055 (+1.06%) | 12,307,060 |
| 23 Sep 2014 | CNY | 5.1 | 5.195 | 5.08 | 5.18 | 5.18 | +0.09 (+1.77%) | 9,223,150 |
| 22 Sep 2014 | CNY | 5.2 | 5.21 | 5.065 | 5.09 | 5.09 | -0.11 (-2.12%) | 10,659,434 |
| 19 Sep 2014 | CNY | 5.215 | 5.26 | 5.055 | 5.2 | 5.2 | -0.015 (-0.29%) | 15,447,988 |
| 18 Sep 2014 | CNY | 5.225 | 5.275 | 5.15 | 5.215 | 5.215 | -0.035 (-0.67%) | 10,496,038 |
| 17 Sep 2014 | CNY | 5.375 | 5.395 | 5.15 | 5.25 | 5.25 | -0.12 (-2.23%) | 20,521,358 |
| 16 Sep 2014 | CNY | 5.665 | 5.83 | 5.3 | 5.37 | 5.37 | -0.12 (-2.19%) | 40,166,214 |
| 15 Sep 2014 | CNY | 5.44 | 5.615 | 5.385 | 5.49 | 5.49 | +0.045 (+0.83%) | 23,588,986 |
| 12 Sep 2014 | CNY | 5.24 | 5.45 | 5.225 | 5.445 | 5.445 | +0.19 (+3.62%) | 26,546,090 |
| 11 Sep 2014 | CNY | 5.345 | 5.475 | 5.18 | 5.255 | 5.255 | -0.06 (-1.13%) | 24,040,214 |
| 10 Sep 2014 | CNY | 5.15 | 5.325 | 5.15 | 5.315 | 5.315 | +0.17 (+3.30%) | 23,432,664 |
| 9 Sep 2014 | CNY | 5.225 | 5.225 | 5.13 | 5.145 | 5.145 | -0.035 (-0.68%) | 9,808,738 |
| 5 Sep 2014 | CNY | 5.165 | 5.275 | 5.145 | 5.18 | 5.18 | +0.015 (+0.29%) | 14,298,018 |
| 4 Sep 2014 | CNY | 5.19 | 5.19 | 5.09 | 5.165 | 5.165 | +0.01 (+0.19%) | 14,362,230 |
| 3 Sep 2014 | CNY | 5.195 | 5.245 | 5.135 | 5.155 | 5.155 | -0.05 (-0.96%) | 14,051,882 |
| 2 Sep 2014 | CNY | 5.125 | 5.245 | 5.11 | 5.205 | 5.205 | +0.115 (+2.26%) | 18,170,432 |
| 1 Sep 2014 | CNY | 5.07 | 5.1 | 4.995 | 5.09 | 5.09 | +0.02 (+0.39%) | 11,833,698 |
| 29 Aug 2014 | CNY | 4.99 | 5.105 | 4.9 | 5.07 | 5.07 | +0.07 (+1.40%) | 11,192,544 |
| 28 Aug 2014 | CNY | 4.985 | 5.07 | 4.91 | 5 | 5 | +0.005 (+0.10%) | 10,781,168 |
| 27 Aug 2014 | CNY | 4.84 | 4.995 | 4.84 | 4.995 | 4.995 | +0.125 (+2.57%) | 8,639,018 |
| 26 Aug 2014 | CNY | 4.925 | 4.995 | 4.855 | 4.87 | 4.87 | -0.075 (-1.52%) | 8,541,174 |
| 25 Aug 2014 | CNY | 5.02 | 5.02 | 4.94 | 4.945 | 4.945 | -0.1 (-1.98%) | 9,025,408 |
| 22 Aug 2014 | CNY | 4.975 | 5.08 | 4.905 | 5.045 | 5.045 | +0.05 (+1.00%) | 12,338,674 |
| 21 Aug 2014 | CNY | 5.115 | 5.12 | 4.925 | 4.995 | 4.995 | -0.135 (-2.63%) | 15,754,690 |
| 20 Aug 2014 | CNY | 5.24 | 5.24 | 5.07 | 5.13 | 5.13 | -0.09 (-1.72%) | 15,851,516 |
| 19 Aug 2014 | CNY | 5.1 | 5.36 | 5.1 | 5.22 | 5.22 | +0.125 (+2.45%) | 27,296,104 |
| 18 Aug 2014 | CNY | 5.065 | 5.14 | 5.045 | 5.095 | 5.095 | +0.025 (+0.49%) | 13,293,216 |
| 15 Aug 2014 | CNY | 5.065 | 5.135 | 5.045 | 5.07 | 5.07 | -0.07 (-1.36%) | 12,847,100 |
| 14 Aug 2014 | CNY | 5.065 | 5.19 | 5 | 5.14 | 5.14 | +0.045 (+0.88%) | 18,709,224 |
