| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | CNY | 8.33 | 8.38 | 8.12 | 8.37 | 8.37 | +0.05 (+0.60%) | 6,892,935 |
| 30 Sep 2014 | CNY | 8.33 | 8.39 | 8.27 | 8.32 | 8.32 | -0.04 (-0.48%) | 5,597,880 |
| 29 Sep 2014 | CNY | 8.39 | 8.44 | 8.22 | 8.36 | 8.36 | -0.03 (-0.36%) | 8,219,856 |
| 26 Sep 2014 | CNY | 8.09 | 8.5 | 8.03 | 8.39 | 8.39 | +0.3 (+3.71%) | 12,544,661 |
| 25 Sep 2014 | CNY | 8.3 | 8.66 | 7.97 | 8.09 | 8.09 | +0.17 (+2.15%) | 18,769,970 |
| 24 Sep 2014 | CNY | 7.79 | 7.99 | 7.7 | 7.92 | 7.92 | +0.13 (+1.67%) | 7,505,643 |
| 23 Sep 2014 | CNY | 7.59 | 7.87 | 7.59 | 7.79 | 7.79 | +0.23 (+3.04%) | 6,310,768 |
| 22 Sep 2014 | CNY | 7.8 | 7.81 | 7.54 | 7.56 | 7.56 | -0.27 (-3.45%) | 6,228,905 |
| 19 Sep 2014 | CNY | 7.89 | 7.99 | 7.7 | 7.83 | 7.83 | -0.02 (-0.25%) | 6,034,650 |
| 18 Sep 2014 | CNY | 7.62 | 8.16 | 7.61 | 7.85 | 7.85 | +0.26 (+3.43%) | 8,973,268 |
| 17 Sep 2014 | CNY | 7.5 | 7.65 | 7.32 | 7.59 | 7.59 | +0.08 (+1.07%) | 8,788,893 |
| 16 Sep 2014 | CNY | 7.97 | 8.02 | 7.48 | 7.51 | 7.51 | -0.42 (-5.30%) | 13,786,329 |
| 15 Sep 2014 | CNY | 7.89 | 8.19 | 7.8 | 7.93 | 7.93 | +0.11 (+1.41%) | 11,530,445 |
| 12 Sep 2014 | CNY | 7.53 | 7.87 | 7.45 | 7.82 | 7.82 | +0.29 (+3.85%) | 12,936,447 |
| 11 Sep 2014 | CNY | 7.38 | 7.87 | 7.33 | 7.53 | 7.53 | +0.14 (+1.89%) | 14,527,743 |
| 10 Sep 2014 | CNY | 7.18 | 7.46 | 7.13 | 7.39 | 7.39 | +0.2 (+2.78%) | 11,590,110 |
| 9 Sep 2014 | CNY | 7.21 | 7.23 | 7.06 | 7.19 | 7.19 | -0.02 (-0.28%) | 7,544,742 |
| 5 Sep 2014 | CNY | 6.98 | 7.29 | 6.97 | 7.21 | 7.21 | +0.21 (+3%) | 11,066,279 |
| 4 Sep 2014 | CNY | 7.11 | 7.13 | 6.92 | 7 | 7 | -0.01 (-0.14%) | 8,244,164 |
| 3 Sep 2014 | CNY | 6.91 | 7.05 | 6.87 | 7.01 | 7.01 | +0.1 (+1.45%) | 9,975,217 |
| 2 Sep 2014 | CNY | 6.94 | 6.94 | 6.82 | 6.91 | 6.91 | +0.06 (+0.88%) | 7,724,893 |
| 1 Sep 2014 | CNY | 6.7 | 6.93 | 6.68 | 6.85 | 6.85 | +0.17 (+2.54%) | 7,382,043 |
| 29 Aug 2014 | CNY | 6.55 | 6.68 | 6.51 | 6.68 | 6.68 | +0.11 (+1.67%) | 4,032,390 |
| 28 Aug 2014 | CNY | 6.55 | 6.6 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 4,846,306 |
| 27 Aug 2014 | CNY | 6.52 | 6.63 | 6.52 | 6.53 | 6.53 | +0.03 (+0.46%) | 3,345,112 |
| 26 Aug 2014 | CNY | 6.7 | 6.71 | 6.47 | 6.5 | 6.5 | -0.21 (-3.13%) | 5,772,877 |
| 25 Aug 2014 | CNY | 6.88 | 6.88 | 6.7 | 6.71 | 6.71 | -0.16 (-2.33%) | 5,691,174 |
| 22 Aug 2014 | CNY | 6.8 | 6.91 | 6.71 | 6.87 | 6.87 | +0.09 (+1.33%) | 7,209,484 |
| 21 Aug 2014 | CNY | 6.85 | 6.98 | 6.69 | 6.78 | 6.78 | -0.08 (-1.17%) | 8,315,152 |
| 20 Aug 2014 | CNY | 6.7 | 7.09 | 6.64 | 6.86 | 6.86 | +0.17 (+2.54%) | 15,033,742 |
