| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | CNY | 7.0154 | 7.1692 | 6.9692 | 7.1231 | 7.1231 | +0.123 (+1.76%) | 57,720,360 |
| 26 Sep 2014 | CNY | 6.9154 | 7.0769 | 6.8923 | 7 | 7 | +0.046 (+0.66%) | 44,233,517 |
| 25 Sep 2014 | CNY | 6.9769 | 7.0539 | 6.8769 | 6.9539 | 6.9539 | +0.008 (+0.11%) | 39,333,712 |
| 24 Sep 2014 | CNY | 6.7692 | 6.9769 | 6.7308 | 6.9462 | 6.9462 | +0.162 (+2.38%) | 42,922,085 |
| 23 Sep 2014 | CNY | 6.7154 | 6.8077 | 6.7154 | 6.7846 | 6.7846 | +0.061 (+0.91%) | 17,331,195 |
| 22 Sep 2014 | CNY | 6.7385 | 6.8615 | 6.6846 | 6.7231 | 6.7231 | -0.054 (-0.79%) | 32,243,547 |
| 19 Sep 2014 | CNY | 6.7769 | 6.8308 | 6.6846 | 6.7769 | 6.7769 | 0.0 (0.0%) | 31,004,322 |
| 18 Sep 2014 | CNY | 6.7462 | 6.8692 | 6.6923 | 6.7769 | 6.7769 | +0.031 (+0.46%) | 28,204,588 |
| 17 Sep 2014 | CNY | 6.7692 | 6.8154 | 6.6462 | 6.7462 | 6.7462 | -0.046 (-0.68%) | 32,667,323 |
| 16 Sep 2014 | CNY | 7.1154 | 7.1385 | 6.7846 | 6.7923 | 6.7923 | -0.3 (-4.23%) | 54,307,982 |
| 15 Sep 2014 | CNY | 6.9308 | 7.1308 | 6.9 | 7.0923 | 7.0923 | +0.162 (+2.33%) | 52,225,982 |
| 12 Sep 2014 | CNY | 6.8923 | 6.9539 | 6.8231 | 6.9308 | 6.9308 | +0.038 (+0.56%) | 22,536,767 |
| 11 Sep 2014 | CNY | 6.9077 | 7.0539 | 6.8539 | 6.8923 | 6.8923 | -0.023 (-0.33%) | 32,101,719 |
| 10 Sep 2014 | CNY | 6.9231 | 6.9846 | 6.8615 | 6.9154 | 6.9154 | -0.069 (-0.99%) | 23,411,385 |
| 9 Sep 2014 | CNY | 6.9923 | 7.1 | 6.8923 | 6.9846 | 6.9846 | -0.023 (-0.33%) | 38,035,348 |
| 5 Sep 2014 | CNY | 6.9692 | 7.1231 | 6.9385 | 7.0077 | 7.0077 | +0.069 (+1.00%) | 43,641,364 |
| 4 Sep 2014 | CNY | 6.9 | 6.9846 | 6.8308 | 6.9385 | 6.9385 | +0.031 (+0.45%) | 36,485,484 |
| 3 Sep 2014 | CNY | 6.8077 | 7.0539 | 6.8077 | 6.9077 | 6.9077 | +0.085 (+1.24%) | 56,047,729 |
| 2 Sep 2014 | CNY | 6.6846 | 6.8308 | 6.6308 | 6.8231 | 6.8231 | +0.131 (+1.95%) | 42,784,513 |
| 1 Sep 2014 | CNY | 6.6769 | 6.6923 | 6.5769 | 6.6923 | 6.6923 | +0.023 (+0.35%) | 23,176,944 |
| 29 Aug 2014 | CNY | 6.6154 | 6.6923 | 6.5231 | 6.6692 | 6.6692 | +0.069 (+1.05%) | 14,980,703 |
| 28 Aug 2014 | CNY | 6.6308 | 6.7462 | 6.5462 | 6.6 | 6.6 | +0.015 (+0.23%) | 22,555,495 |
| 27 Aug 2014 | CNY | 6.6 | 6.6308 | 6.5462 | 6.5846 | 6.5846 | 0.0 (0.0%) | 18,945,956 |
| 26 Aug 2014 | CNY | 6.6923 | 6.8154 | 6.5769 | 6.5846 | 6.5846 | -0.146 (-2.17%) | 27,044,689 |
| 25 Aug 2014 | CNY | 6.9615 | 6.9846 | 6.7 | 6.7308 | 6.7308 | -0.231 (-3.31%) | 35,002,727 |
| 22 Aug 2014 | CNY | 6.9462 | 6.9923 | 6.8462 | 6.9615 | 6.9615 | 0.0 (0.0%) | 21,184,959 |
| 21 Aug 2014 | CNY | 7.0231 | 7.0769 | 6.9154 | 6.9615 | 6.9615 | -0.062 (-0.88%) | 26,785,149 |
| 20 Aug 2014 | CNY | 7.0769 | 7.1539 | 6.9692 | 7.0231 | 7.0231 | -0.085 (-1.19%) | 32,875,294 |
| 19 Aug 2014 | CNY | 6.9154 | 7.3539 | 6.9154 | 7.1077 | 7.1077 | +0.2 (+2.90%) | 75,226,394 |
| 18 Aug 2014 | CNY | 6.9077 | 6.9923 | 6.8692 | 6.9077 | 6.9077 | +0.008 (+0.11%) | 24,852,649 |
