| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2014 | CNY | 3.01 | 3.09 | 2.96 | 3.06 | 3.06 | -0.05 (-1.61%) | 46,882,412 |
| 18 Sep 2014 | CNY | 2.9 | 3.2 | 2.87 | 3.11 | 3.11 | +0.2 (+6.87%) | 87,752,898 |
| 17 Sep 2014 | CNY | 2.94 | 2.95 | 2.79 | 2.91 | 2.91 | -0.05 (-1.69%) | 30,635,217 |
| 16 Sep 2014 | CNY | 2.87 | 3.16 | 2.87 | 2.96 | 2.96 | +0.09 (+3.14%) | 56,259,848 |
| 15 Sep 2014 | CNY | 2.83 | 2.89 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 17,309,974 |
| 12 Sep 2014 | CNY | 2.79 | 2.84 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 10,658,764 |
| 11 Sep 2014 | CNY | 2.86 | 2.88 | 2.79 | 2.79 | 2.79 | -0.07 (-2.45%) | 18,141,726 |
| 10 Sep 2014 | CNY | 2.8 | 2.98 | 2.77 | 2.86 | 2.86 | +0.04 (+1.42%) | 26,772,203 |
| 9 Sep 2014 | CNY | 2.79 | 2.86 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 21,185,435 |
| 5 Sep 2014 | CNY | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 10,159,792 |
| 4 Sep 2014 | CNY | 2.81 | 2.83 | 2.75 | 2.82 | 2.82 | +0.02 (+0.71%) | 15,390,503 |
| 3 Sep 2014 | CNY | 2.77 | 2.85 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 20,368,463 |
| 2 Sep 2014 | CNY | 2.72 | 2.8 | 2.71 | 2.79 | 2.79 | +0.05 (+1.82%) | 21,917,118 |
| 1 Sep 2014 | CNY | 2.69 | 2.77 | 2.67 | 2.74 | 2.74 | +0.06 (+2.24%) | 19,119,412 |
| 29 Aug 2014 | CNY | 2.66 | 2.71 | 2.64 | 2.68 | 2.68 | -0.01 (-0.37%) | 12,359,635 |
| 28 Aug 2014 | CNY | 2.69 | 2.8 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 27,972,768 |
| 27 Aug 2014 | CNY | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 15,113,314 |
| 26 Aug 2014 | CNY | 2.84 | 2.9 | 2.74 | 2.75 | 2.75 | -0.15 (-5.17%) | 38,348,619 |
| 25 Aug 2014 | CNY | 2.64 | 2.9 | 2.64 | 2.9 | 2.9 | +0.26 (+9.85%) | 68,139,281 |
| 22 Aug 2014 | CNY | 2.61 | 2.66 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 7,450,268 |
| 21 Aug 2014 | CNY | 2.64 | 2.66 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 9,591,653 |
| 20 Aug 2014 | CNY | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 12,380,231 |
| 19 Aug 2014 | CNY | 2.64 | 2.71 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 15,333,173 |
| 18 Aug 2014 | CNY | 2.59 | 2.66 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 12,334,442 |
| 15 Aug 2014 | CNY | 2.57 | 2.61 | 2.53 | 2.6 | 2.6 | +0.01 (+0.39%) | 10,232,602 |
| 14 Aug 2014 | CNY | 2.63 | 2.64 | 2.59 | 2.59 | 2.59 | -0.06 (-2.26%) | 11,784,870 |
| 13 Aug 2014 | CNY | 2.61 | 2.66 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 15,720,635 |
| 12 Aug 2014 | CNY | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 16,341,606 |
| 11 Aug 2014 | CNY | 2.64 | 2.74 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 31,824,740 |
| 8 Aug 2014 | CNY | 2.8 | 2.86 | 2.61 | 2.67 | 2.67 | -0.09 (-3.26%) | 56,572,696 |
