| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 7.74 | 7.85 | 7.74 | 7.8 | 7.8 | +0.02 (+0.26%) | 33,848,190 |
| 26 Sep 2014 | CNY | 7.82 | 7.84 | 7.7 | 7.78 | 7.78 | -0.06 (-0.77%) | 30,460,071 |
| 25 Sep 2014 | CNY | 7.81 | 7.92 | 7.71 | 7.84 | 7.84 | +0.06 (+0.77%) | 52,311,527 |
| 24 Sep 2014 | CNY | 7.64 | 7.85 | 7.57 | 7.78 | 7.78 | +0.1 (+1.30%) | 50,465,606 |
| 23 Sep 2014 | CNY | 7.54 | 7.69 | 7.53 | 7.68 | 7.68 | +0.13 (+1.72%) | 25,981,493 |
| 22 Sep 2014 | CNY | 7.7 | 7.7 | 7.51 | 7.55 | 7.55 | -0.18 (-2.33%) | 32,739,848 |
| 19 Sep 2014 | CNY | 7.72 | 7.76 | 7.64 | 7.73 | 7.73 | -0.05 (-0.64%) | 28,806,891 |
| 18 Sep 2014 | CNY | 7.65 | 7.79 | 7.61 | 7.78 | 7.78 | +0.12 (+1.57%) | 35,498,938 |
| 17 Sep 2014 | CNY | 7.72 | 7.72 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 32,047,212 |
| 16 Sep 2014 | CNY | 7.84 | 7.88 | 7.59 | 7.66 | 7.66 | -0.18 (-2.30%) | 46,142,367 |
| 15 Sep 2014 | CNY | 7.78 | 7.87 | 7.72 | 7.84 | 7.84 | +0.06 (+0.77%) | 30,381,289 |
| 12 Sep 2014 | CNY | 7.68 | 7.79 | 7.66 | 7.78 | 7.78 | +0.07 (+0.91%) | 32,621,602 |
| 11 Sep 2014 | CNY | 7.81 | 7.86 | 7.68 | 7.71 | 7.71 | -0.11 (-1.41%) | 47,811,881 |
| 10 Sep 2014 | CNY | 7.9 | 7.93 | 7.79 | 7.82 | 7.82 | -0.13 (-1.64%) | 47,032,506 |
| 9 Sep 2014 | CNY | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 40,387,823 |
| 5 Sep 2014 | CNY | 7.88 | 8.05 | 7.84 | 8.02 | 8.02 | +0.16 (+2.04%) | 55,704,218 |
| 4 Sep 2014 | CNY | 7.67 | 8 | 7.66 | 7.86 | 7.86 | +0.17 (+2.21%) | 75,703,510 |
| 3 Sep 2014 | CNY | 7.46 | 7.75 | 7.45 | 7.69 | 7.69 | +0.22 (+2.95%) | 68,753,823 |
| 2 Sep 2014 | CNY | 7.4 | 7.47 | 7.34 | 7.47 | 7.47 | +0.08 (+1.08%) | 40,414,452 |
| 1 Sep 2014 | CNY | 7.4 | 7.45 | 7.33 | 7.39 | 7.39 | -0.01 (-0.14%) | 27,504,916 |
| 29 Aug 2014 | CNY | 7.3 | 7.42 | 7.28 | 7.4 | 7.4 | +0.11 (+1.51%) | 23,098,677 |
| 28 Aug 2014 | CNY | 7.25 | 7.42 | 7.24 | 7.29 | 7.29 | +0.03 (+0.41%) | 38,022,870 |
| 27 Aug 2014 | CNY | 7.27 | 7.3 | 7.22 | 7.26 | 7.26 | 0.0 (0.0%) | 16,510,554 |
| 26 Aug 2014 | CNY | 7.25 | 7.4 | 7.23 | 7.26 | 7.26 | +0.01 (+0.14%) | 30,655,527 |
| 25 Aug 2014 | CNY | 7.28 | 7.3 | 7.19 | 7.25 | 7.25 | -0.02 (-0.28%) | 24,976,205 |
| 22 Aug 2014 | CNY | 7.24 | 7.29 | 7.21 | 7.27 | 7.27 | +0.04 (+0.55%) | 14,761,886 |
| 21 Aug 2014 | CNY | 7.27 | 7.29 | 7.19 | 7.23 | 7.23 | -0.07 (-0.96%) | 21,022,761 |
| 20 Aug 2014 | CNY | 7.32 | 7.33 | 7.22 | 7.3 | 7.3 | -0.04 (-0.54%) | 28,392,694 |
| 19 Aug 2014 | CNY | 7.43 | 7.44 | 7.25 | 7.34 | 7.34 | -0.09 (-1.21%) | 35,518,702 |
| 18 Aug 2014 | CNY | 7.34 | 7.43 | 7.29 | 7.43 | 7.43 | +0.13 (+1.78%) | 44,429,784 |
