| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 3.2727 | 3.3045 | 3.2455 | 3.2682 | 3.2682 | -0.014 (-0.41%) | 10,240,208 |
| 26 Sep 2014 | CNY | 3.125 | 3.3068 | 3.1136 | 3.2818 | 3.2818 | +0.132 (+4.18%) | 21,040,742 |
| 25 Sep 2014 | CNY | 3.1841 | 3.2023 | 3.1159 | 3.15 | 3.15 | -0.048 (-1.49%) | 10,212,562 |
| 24 Sep 2014 | CNY | 3.1909 | 3.2159 | 3.1546 | 3.1977 | 3.1977 | +0.007 (+0.21%) | 15,532,497 |
| 23 Sep 2014 | CNY | 3.1477 | 3.2046 | 3.1477 | 3.1909 | 3.1909 | +0.025 (+0.79%) | 13,610,990 |
| 22 Sep 2014 | CNY | 3.15 | 3.1705 | 3.0932 | 3.1659 | 3.1659 | +0.016 (+0.50%) | 10,712,094 |
| 19 Sep 2014 | CNY | 3.15 | 3.1614 | 3.1136 | 3.15 | 3.15 | 0.0 (0.0%) | 6,371,138 |
| 18 Sep 2014 | CNY | 3.1295 | 3.1682 | 3.1023 | 3.15 | 3.15 | +0.021 (+0.66%) | 15,023,351 |
| 17 Sep 2014 | CNY | 3.1364 | 3.1591 | 3.0477 | 3.1295 | 3.1295 | -0.007 (-0.22%) | 16,938,279 |
| 16 Sep 2014 | CNY | 3.25 | 3.2659 | 3.0909 | 3.1364 | 3.1364 | -0.136 (-4.16%) | 24,734,710 |
| 15 Sep 2014 | CNY | 3.3182 | 3.3364 | 3.2432 | 3.2727 | 3.2727 | -0.025 (-0.76%) | 16,714,847 |
| 12 Sep 2014 | CNY | 3.2455 | 3.3023 | 3.2364 | 3.2977 | 3.2977 | +0.043 (+1.33%) | 14,046,951 |
| 11 Sep 2014 | CNY | 3.2659 | 3.3045 | 3.2477 | 3.2545 | 3.2545 | -0.007 (-0.21%) | 14,337,232 |
| 10 Sep 2014 | CNY | 3.2864 | 3.3 | 3.2364 | 3.2614 | 3.2614 | -0.066 (-1.98%) | 15,174,684 |
| 9 Sep 2014 | CNY | 3.2614 | 3.3409 | 3.2614 | 3.3273 | 3.3273 | +0.057 (+1.74%) | 15,503,540 |
| 5 Sep 2014 | CNY | 3.2864 | 3.3091 | 3.2046 | 3.2705 | 3.2705 | -0.009 (-0.28%) | 24,375,634 |
| 4 Sep 2014 | CNY | 3.3386 | 3.3591 | 3.2523 | 3.2796 | 3.2796 | -0.061 (-1.83%) | 15,723,589 |
| 3 Sep 2014 | CNY | 3.3455 | 3.4091 | 3.3273 | 3.3409 | 3.3409 | -0.005 (-0.14%) | 9,347,206 |
| 2 Sep 2014 | CNY | 3.3114 | 3.3614 | 3.2614 | 3.3455 | 3.3455 | +0.045 (+1.38%) | 17,814,460 |
| 1 Sep 2014 | CNY | 3.1818 | 3.3068 | 3.1546 | 3.3 | 3.3 | +0.13 (+4.08%) | 19,261,638 |
| 29 Aug 2014 | CNY | 3.1546 | 3.1886 | 3.1136 | 3.1705 | 3.1705 | +0.041 (+1.31%) | 9,877,159 |
| 28 Aug 2014 | CNY | 3.1295 | 3.1682 | 3.0977 | 3.1295 | 3.1295 | 0.0 (0.0%) | 7,439,608 |
| 27 Aug 2014 | CNY | 3.2 | 3.2136 | 3.0955 | 3.1295 | 3.1295 | -0.073 (-2.27%) | 9,615,755 |
| 26 Aug 2014 | CNY | 3.1591 | 3.2273 | 3.1568 | 3.2023 | 3.2023 | +0.043 (+1.37%) | 19,305,752 |
| 25 Aug 2014 | CNY | 3.1795 | 3.1886 | 3.1364 | 3.1591 | 3.1591 | -0.02 (-0.64%) | 7,780,432 |
| 22 Aug 2014 | CNY | 3.1636 | 3.1795 | 3.1318 | 3.1795 | 3.1795 | +0.016 (+0.50%) | 8,098,204 |
| 21 Aug 2014 | CNY | 3.15 | 3.1864 | 3.1341 | 3.1636 | 3.1636 | +0.011 (+0.36%) | 9,198,807 |
| 20 Aug 2014 | CNY | 3.225 | 3.225 | 3.1477 | 3.1523 | 3.1523 | -0.034 (-1.07%) | 8,559,377 |
| 19 Aug 2014 | CNY | 3.2273 | 3.2705 | 3.1546 | 3.1864 | 3.1864 | +0.025 (+0.79%) | 17,898,944 |
| 18 Aug 2014 | CNY | 3.1 | 3.1705 | 3.0409 | 3.1614 | 3.1614 | +0.068 (+2.20%) | 19,097,614 |
