| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2014 | CNY | 5.65 | 5.8071 | 5.5929 | 5.7714 | 5.7714 | +0.129 (+2.28%) | 22,874,079 |
| 7 Nov 2014 | CNY | 5.7 | 5.8357 | 5.6 | 5.6429 | 5.6429 | -0.064 (-1.12%) | 27,597,966 |
| 6 Nov 2014 | CNY | 5.6071 | 5.7071 | 5.5429 | 5.7071 | 5.7071 | +0.064 (+1.14%) | 21,224,837 |
| 5 Nov 2014 | CNY | 5.6286 | 5.7 | 5.5286 | 5.6429 | 5.6429 | +0.021 (+0.38%) | 16,377,128 |
| 4 Nov 2014 | CNY | 5.6714 | 5.7714 | 5.6 | 5.6214 | 5.6214 | -0.064 (-1.13%) | 22,360,053 |
| 3 Nov 2014 | CNY | 5.6214 | 5.75 | 5.5929 | 5.6857 | 5.6857 | +0.064 (+1.14%) | 21,640,637 |
| 31 Oct 2014 | CNY | 5.5286 | 5.6714 | 5.4857 | 5.6214 | 5.6214 | +0.1 (+1.81%) | 21,611,065 |
| 30 Oct 2014 | CNY | 5.5143 | 5.5357 | 5.4429 | 5.5214 | 5.5214 | 0.0 (0.0%) | 7,529,424 |
| 29 Oct 2014 | CNY | 5.4286 | 5.5429 | 5.4071 | 5.5214 | 5.5214 | +0.114 (+2.11%) | 12,793,568 |
| 28 Oct 2014 | CNY | 5.2714 | 5.4071 | 5.2714 | 5.4071 | 5.4071 | +0.143 (+2.71%) | 8,179,120 |
| 27 Oct 2014 | CNY | 5.2286 | 5.3071 | 5.1714 | 5.2643 | 5.2643 | +0.029 (+0.55%) | 8,637,216 |
| 24 Oct 2014 | CNY | 5.2 | 5.3071 | 5.2 | 5.2357 | 5.2357 | +0.057 (+1.10%) | 9,897,014 |
| 23 Oct 2014 | CNY | 5.3786 | 5.4214 | 5.1429 | 5.1786 | 5.1786 | -0.214 (-3.97%) | 13,668,977 |
| 22 Oct 2014 | CNY | 5.5214 | 5.55 | 5.3929 | 5.3929 | 5.3929 | -0.129 (-2.33%) | 7,704,991 |
| 21 Oct 2014 | CNY | 5.55 | 5.5643 | 5.4571 | 5.5214 | 5.5214 | -0.021 (-0.39%) | 6,392,108 |
| 20 Oct 2014 | CNY | 5.4357 | 5.5429 | 5.4357 | 5.5429 | 5.5429 | +0.1 (+1.84%) | 7,660,199 |
| 17 Oct 2014 | CNY | 5.5286 | 5.5571 | 5.2929 | 5.4429 | 5.4429 | -0.079 (-1.42%) | 11,273,325 |
| 16 Oct 2014 | CNY | 5.7 | 5.7071 | 5.5143 | 5.5214 | 5.5214 | -0.193 (-3.38%) | 12,081,648 |
| 15 Oct 2014 | CNY | 5.8071 | 5.8071 | 5.6571 | 5.7143 | 5.7143 | -0.093 (-1.60%) | 9,118,918 |
| 14 Oct 2014 | CNY | 5.8071 | 5.8286 | 5.7429 | 5.8071 | 5.8071 | -0.007 (-0.12%) | 8,317,470 |
| 13 Oct 2014 | CNY | 5.7143 | 5.8214 | 5.6786 | 5.8143 | 5.8143 | +0.043 (+0.74%) | 10,991,041 |
| 10 Oct 2014 | CNY | 5.8571 | 5.8714 | 5.7286 | 5.7714 | 5.7714 | -0.121 (-2.06%) | 13,296,406 |
| 9 Oct 2014 | CNY | 5.8214 | 5.9 | 5.7429 | 5.8929 | 5.8929 | +0.036 (+0.61%) | 15,565,354 |
| 8 Oct 2014 | CNY | 5.6786 | 5.9143 | 5.6571 | 5.8571 | 5.8571 | +0.178 (+3.14%) | 18,867,969 |
| 30 Sep 2014 | CNY | 5.6857 | 5.7143 | 5.6357 | 5.6786 | 5.6786 | -0.021 (-0.38%) | 12,708,991 |
| 29 Sep 2014 | CNY | 5.6 | 5.7357 | 5.5857 | 5.7 | 5.7 | +0.1 (+1.79%) | 18,562,348 |
| 26 Sep 2014 | CNY | 5.5429 | 5.6571 | 5.4286 | 5.6 | 5.6 | +0.057 (+1.03%) | 18,047,289 |
| 25 Sep 2014 | CNY | 5.6357 | 5.7643 | 5.5429 | 5.5429 | 5.5429 | -0.071 (-1.27%) | 19,363,848 |
| 24 Sep 2014 | CNY | 5.6286 | 5.7143 | 5.5429 | 5.6143 | 5.6143 | -0.014 (-0.25%) | 25,309,909 |
| 23 Sep 2014 | CNY | 5.5929 | 5.7286 | 5.5571 | 5.6286 | 5.6286 | -0.029 (-0.50%) | 16,140,401 |
