| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2014 | CNY | 4.91 | 5.4 | 4.9 | 5.35 | 5.35 | +0.43 (+8.74%) | 31,522,977 |
| 31 Oct 2014 | CNY | 4.96 | 5.05 | 4.86 | 4.92 | 4.92 | -0.05 (-1.01%) | 16,299,173 |
| 30 Oct 2014 | CNY | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -0.11 (-2.17%) | 11,724,312 |
| 29 Oct 2014 | CNY | 5.05 | 5.09 | 4.93 | 5.08 | 5.08 | +0.01 (+0.20%) | 22,765,205 |
| 28 Oct 2014 | CNY | 4.98 | 5.17 | 4.73 | 5.07 | 5.07 | -0.1 (-1.93%) | 38,695,294 |
| 30 Sep 2014 | CNY | 5.2 | 5.2 | 5.09 | 5.17 | 5.17 | -0.03 (-0.58%) | 15,432,503 |
| 29 Sep 2014 | CNY | 5.05 | 5.26 | 4.99 | 5.2 | 5.2 | +0.14 (+2.77%) | 19,731,653 |
| 26 Sep 2014 | CNY | 4.99 | 5.11 | 4.95 | 5.06 | 5.06 | +0.06 (+1.20%) | 13,432,970 |
| 25 Sep 2014 | CNY | 4.89 | 5.15 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 22,520,573 |
| 24 Sep 2014 | CNY | 4.71 | 4.89 | 4.7 | 4.85 | 4.85 | +0.14 (+2.97%) | 11,920,366 |
| 23 Sep 2014 | CNY | 4.7 | 4.76 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 8,076,922 |
| 22 Sep 2014 | CNY | 4.84 | 4.84 | 4.66 | 4.71 | 4.71 | -0.12 (-2.48%) | 7,534,153 |
| 19 Sep 2014 | CNY | 4.8 | 4.87 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 6,797,781 |
| 18 Sep 2014 | CNY | 4.69 | 4.8 | 4.64 | 4.8 | 4.8 | +0.11 (+2.35%) | 8,652,152 |
| 17 Sep 2014 | CNY | 4.69 | 4.72 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 8,829,811 |
| 16 Sep 2014 | CNY | 4.9 | 4.93 | 4.66 | 4.67 | 4.67 | -0.24 (-4.89%) | 14,079,400 |
| 15 Sep 2014 | CNY | 4.89 | 5.05 | 4.89 | 4.91 | 4.91 | +0.02 (+0.41%) | 8,265,712 |
| 12 Sep 2014 | CNY | 4.79 | 4.9 | 4.76 | 4.89 | 4.89 | +0.1 (+2.09%) | 9,667,747 |
| 11 Sep 2014 | CNY | 4.78 | 4.9 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 13,214,324 |
| 10 Sep 2014 | CNY | 4.69 | 4.99 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 23,979,573 |
| 9 Sep 2014 | CNY | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | +0.08 (+1.75%) | 8,019,126 |
| 5 Sep 2014 | CNY | 4.56 | 4.62 | 4.54 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,524,083 |
| 4 Sep 2014 | CNY | 4.57 | 4.57 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,201,922 |
| 3 Sep 2014 | CNY | 4.58 | 4.59 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 7,317,643 |
| 2 Sep 2014 | CNY | 4.52 | 4.59 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 6,839,093 |
| 1 Sep 2014 | CNY | 4.49 | 4.53 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 4,392,678 |
| 29 Aug 2014 | CNY | 4.38 | 4.49 | 4.36 | 4.48 | 4.48 | +0.11 (+2.52%) | 4,350,803 |
| 28 Aug 2014 | CNY | 4.39 | 4.43 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 3,507,493 |
| 27 Aug 2014 | CNY | 4.31 | 4.43 | 4.31 | 4.39 | 4.39 | +0.02 (+0.46%) | 4,336,339 |
| 26 Aug 2014 | CNY | 4.52 | 4.53 | 4.33 | 4.37 | 4.37 | -0.15 (-3.32%) | 8,636,359 |
