| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 5.23 | 5.29 | 5.09 | 5.12 | 5.12 | -0.1 (-1.92%) | 10,792,006 |
| 14 Nov 2014 | CNY | 5.3 | 5.4 | 5.16 | 5.22 | 5.22 | -0.18 (-3.33%) | 24,113,493 |
| 13 Nov 2014 | CNY | 5.12 | 5.45 | 5.01 | 5.4 | 5.4 | +0.28 (+5.47%) | 50,599,605 |
| 12 Nov 2014 | CNY | 5 | 5.22 | 4.98 | 5.12 | 5.12 | +0.08 (+1.59%) | 12,397,268 |
| 11 Nov 2014 | CNY | 5.2 | 5.26 | 4.97 | 5.04 | 5.04 | -0.21 (-4%) | 21,525,271 |
| 10 Nov 2014 | CNY | 5.17 | 5.35 | 5.08 | 5.25 | 5.25 | +0.1 (+1.94%) | 25,659,651 |
| 7 Nov 2014 | CNY | 5.16 | 5.35 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 22,853,503 |
| 6 Nov 2014 | CNY | 5.1 | 5.24 | 5 | 5.16 | 5.16 | +0.02 (+0.39%) | 25,846,583 |
| 5 Nov 2014 | CNY | 5.11 | 5.26 | 5.09 | 5.14 | 5.14 | -0.15 (-2.84%) | 26,929,263 |
| 4 Nov 2014 | CNY | 4.92 | 5.38 | 4.9 | 5.29 | 5.29 | +0.39 (+7.96%) | 71,008,513 |
| 3 Nov 2014 | CNY | 4.9 | 4.97 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 13,841,719 |
| 31 Oct 2014 | CNY | 4.9 | 4.9 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 15,288,362 |
| 30 Oct 2014 | CNY | 4.77 | 4.92 | 4.72 | 4.9 | 4.9 | +0.12 (+2.51%) | 21,297,202 |
| 29 Oct 2014 | CNY | 4.75 | 4.89 | 4.71 | 4.78 | 4.78 | +0.09 (+1.92%) | 16,598,188 |
| 28 Oct 2014 | CNY | 4.58 | 4.7 | 4.58 | 4.69 | 4.69 | +0.11 (+2.40%) | 6,289,904 |
| 27 Oct 2014 | CNY | 4.59 | 4.63 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 6,923,270 |
| 24 Oct 2014 | CNY | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | +0.06 (+1.32%) | 7,229,044 |
| 23 Oct 2014 | CNY | 4.75 | 4.75 | 4.49 | 4.53 | 4.53 | -0.22 (-4.63%) | 15,344,624 |
| 22 Oct 2014 | CNY | 4.84 | 4.9 | 4.74 | 4.75 | 4.75 | -0.1 (-2.06%) | 7,550,905 |
| 21 Oct 2014 | CNY | 4.9 | 4.92 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 8,697,830 |
| 20 Oct 2014 | CNY | 4.72 | 4.93 | 4.71 | 4.9 | 4.9 | +0.2 (+4.26%) | 18,897,451 |
| 17 Oct 2014 | CNY | 4.69 | 4.77 | 4.58 | 4.7 | 4.7 | +0.03 (+0.64%) | 19,453,888 |
| 16 Oct 2014 | CNY | 4.9 | 4.9 | 4.65 | 4.67 | 4.67 | -0.26 (-5.27%) | 25,661,249 |
| 15 Oct 2014 | CNY | 5.02 | 5.03 | 4.87 | 4.93 | 4.93 | -0.1 (-1.99%) | 18,142,932 |
| 14 Oct 2014 | CNY | 5.07 | 5.08 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 10,087,995 |
| 13 Oct 2014 | CNY | 5.05 | 5.09 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 12,269,576 |
| 10 Oct 2014 | CNY | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 13,763,371 |
| 9 Oct 2014 | CNY | 5.15 | 5.17 | 5.04 | 5.15 | 5.15 | +0.02 (+0.39%) | 29,835,910 |
| 8 Oct 2014 | CNY | 5.24 | 5.25 | 5.09 | 5.13 | 5.13 | -0.06 (-1.16%) | 18,502,926 |
| 30 Sep 2014 | CNY | 5.17 | 5.23 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 18,407,644 |
