| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2014 | CNY | 3.7462 | 3.8539 | 3.7231 | 3.8 | 3.8 | +0.061 (+1.65%) | 26,274,795 |
| 8 Oct 2014 | CNY | 3.7231 | 3.7539 | 3.6615 | 3.7385 | 3.7385 | 0.0 (0.0%) | 20,399,878 |
| 30 Sep 2014 | CNY | 3.7692 | 3.7769 | 3.6615 | 3.7385 | 3.7385 | -0.023 (-0.61%) | 25,474,840 |
| 29 Sep 2014 | CNY | 3.8154 | 3.8385 | 3.7308 | 3.7615 | 3.7615 | -0.062 (-1.61%) | 24,753,212 |
| 26 Sep 2014 | CNY | 3.7539 | 3.8615 | 3.6539 | 3.8231 | 3.8231 | +0.046 (+1.22%) | 30,385,586 |
| 25 Sep 2014 | CNY | 3.8769 | 3.8769 | 3.7308 | 3.7769 | 3.7769 | -0.077 (-2.00%) | 27,375,805 |
| 24 Sep 2014 | CNY | 3.8385 | 3.8769 | 3.7539 | 3.8539 | 3.8539 | +0.023 (+0.60%) | 30,966,955 |
| 23 Sep 2014 | CNY | 3.6385 | 3.8923 | 3.6385 | 3.8308 | 3.8308 | +0.162 (+4.40%) | 39,088,107 |
| 22 Sep 2014 | CNY | 3.7385 | 3.8231 | 3.6385 | 3.6692 | 3.6692 | +0.061 (+1.70%) | 28,613,198 |
| 19 Sep 2014 | CNY | 3.5692 | 3.6462 | 3.5154 | 3.6077 | 3.6077 | +0.015 (+0.43%) | 21,828,939 |
| 18 Sep 2014 | CNY | 3.5539 | 3.6231 | 3.5154 | 3.5923 | 3.5923 | +0.038 (+1.08%) | 25,528,432 |
| 17 Sep 2014 | CNY | 3.5692 | 3.6 | 3.4385 | 3.5539 | 3.5539 | -0.046 (-1.28%) | 33,987,885 |
| 16 Sep 2014 | CNY | 3.7692 | 3.8154 | 3.5692 | 3.6 | 3.6 | -0.215 (-5.65%) | 42,509,177 |
| 15 Sep 2014 | CNY | 3.9 | 3.9077 | 3.7615 | 3.8154 | 3.8154 | -0.054 (-1.39%) | 24,684,929 |
| 12 Sep 2014 | CNY | 3.7462 | 3.8846 | 3.6769 | 3.8692 | 3.8692 | +0.123 (+3.28%) | 28,244,125 |
| 11 Sep 2014 | CNY | 3.8154 | 3.8462 | 3.6769 | 3.7462 | 3.7462 | -0.077 (-2.01%) | 31,201,680 |
| 10 Sep 2014 | CNY | 3.8 | 3.8462 | 3.7385 | 3.8231 | 3.8231 | +0.008 (+0.20%) | 22,721,557 |
| 9 Sep 2014 | CNY | 3.8154 | 3.8846 | 3.7308 | 3.8154 | 3.8154 | +0.008 (+0.20%) | 38,949,575 |
| 5 Sep 2014 | CNY | 3.6923 | 3.8846 | 3.6154 | 3.8077 | 3.8077 | +0.169 (+4.65%) | 38,232,712 |
| 4 Sep 2014 | CNY | 3.4923 | 3.6846 | 3.4308 | 3.6385 | 3.6385 | +0.154 (+4.42%) | 30,635,926 |
| 3 Sep 2014 | CNY | 3.5154 | 3.5385 | 3.4385 | 3.4846 | 3.4846 | -0.015 (-0.44%) | 22,530,712 |
| 2 Sep 2014 | CNY | 3.2615 | 3.5462 | 3.2539 | 3.5 | 3.5 | +0.238 (+7.31%) | 45,062,676 |
| 1 Sep 2014 | CNY | 3.2385 | 3.2846 | 3.2077 | 3.2615 | 3.2615 | +0.031 (+0.95%) | 13,989,034 |
| 29 Aug 2014 | CNY | 3.2462 | 3.3154 | 3.1846 | 3.2308 | 3.2308 | +0.008 (+0.24%) | 12,870,470 |
| 28 Aug 2014 | CNY | 3.1769 | 3.3231 | 3.1769 | 3.2231 | 3.2231 | +0.023 (+0.72%) | 24,840,021 |
| 27 Aug 2014 | CNY | 3.0846 | 3.2308 | 3.0615 | 3.2 | 3.2 | +0.108 (+3.48%) | 27,414,468 |
| 26 Aug 2014 | CNY | 3.2077 | 3.2385 | 3.0462 | 3.0923 | 3.0923 | -0.146 (-4.51%) | 34,783,630 |
| 25 Aug 2014 | CNY | 3.2769 | 3.3 | 3.2154 | 3.2385 | 3.2385 | -0.038 (-1.17%) | 19,989,118 |
| 22 Aug 2014 | CNY | 3.2539 | 3.3077 | 3.2154 | 3.2769 | 3.2769 | -0.008 (-0.23%) | 25,067,525 |
| 21 Aug 2014 | CNY | 3.2692 | 3.3615 | 3.2077 | 3.2846 | 3.2846 | 0.0 (0.0%) | 25,284,229 |
