| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | CNY | 5.89 | 5.93 | 5.72 | 5.87 | 5.87 | -0.02 (-0.34%) | 6,374,863 |
| 14 Oct 2014 | CNY | 5.82 | 5.95 | 5.8 | 5.89 | 5.89 | +0.07 (+1.20%) | 5,872,569 |
| 13 Oct 2014 | CNY | 5.8 | 5.85 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 6,128,996 |
| 10 Oct 2014 | CNY | 5.97 | 5.99 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 8,253,953 |
| 9 Oct 2014 | CNY | 5.88 | 6 | 5.85 | 5.97 | 5.97 | +0.09 (+1.53%) | 7,361,717 |
| 8 Oct 2014 | CNY | 5.89 | 5.9 | 5.79 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,712,609 |
| 30 Sep 2014 | CNY | 5.88 | 5.93 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 5,751,932 |
| 29 Sep 2014 | CNY | 5.78 | 5.94 | 5.73 | 5.88 | 5.88 | +0.1 (+1.73%) | 9,218,718 |
| 26 Sep 2014 | CNY | 5.59 | 5.94 | 5.55 | 5.78 | 5.78 | +0.2 (+3.58%) | 12,984,413 |
| 25 Sep 2014 | CNY | 5.64 | 5.67 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 5,842,286 |
| 24 Sep 2014 | CNY | 5.52 | 5.64 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 6,408,004 |
| 23 Sep 2014 | CNY | 5.43 | 5.53 | 5.42 | 5.52 | 5.52 | +0.09 (+1.66%) | 4,623,881 |
| 22 Sep 2014 | CNY | 5.52 | 5.54 | 5.4 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,203,124 |
| 19 Sep 2014 | CNY | 5.44 | 5.56 | 5.4 | 5.54 | 5.54 | +0.07 (+1.28%) | 8,154,855 |
| 18 Sep 2014 | CNY | 5.36 | 5.57 | 5.31 | 5.47 | 5.47 | +0.11 (+2.05%) | 9,202,782 |
| 17 Sep 2014 | CNY | 5.27 | 5.37 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 7,727,987 |
| 16 Sep 2014 | CNY | 5.48 | 5.48 | 5.23 | 5.27 | 5.27 | -0.19 (-3.48%) | 10,634,512 |
| 15 Sep 2014 | CNY | 5.4 | 5.48 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 9,616,875 |
| 12 Sep 2014 | CNY | 5.3 | 5.41 | 5.25 | 5.4 | 5.4 | +0.16 (+3.05%) | 9,520,551 |
| 11 Sep 2014 | CNY | 5.18 | 5.34 | 5.16 | 5.24 | 5.24 | +0.05 (+0.96%) | 10,855,522 |
| 10 Sep 2014 | CNY | 5.12 | 5.2 | 5.07 | 5.19 | 5.19 | +0.04 (+0.78%) | 7,504,258 |
| 9 Sep 2014 | CNY | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 6,227,646 |
| 5 Sep 2014 | CNY | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | +0.06 (+1.17%) | 6,189,479 |
| 4 Sep 2014 | CNY | 5.1 | 5.12 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 5,324,546 |
| 3 Sep 2014 | CNY | 5.05 | 5.16 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,100,444 |
| 2 Sep 2014 | CNY | 5.03 | 5.08 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 6,038,597 |
| 1 Sep 2014 | CNY | 4.94 | 5.03 | 4.93 | 5.02 | 5.02 | +0.08 (+1.62%) | 4,818,295 |
| 29 Aug 2014 | CNY | 4.87 | 4.94 | 4.85 | 4.94 | 4.94 | +0.08 (+1.65%) | 3,679,360 |
| 28 Aug 2014 | CNY | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 3,999,150 |
| 27 Aug 2014 | CNY | 4.89 | 4.93 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 4,108,368 |
