| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 5.7905 | 5.8381 | 5.7191 | 5.7476 | 5.7476 | -0.09 (-1.55%) | 3,732,535 |
| 28 Nov 2014 | CNY | 5.8762 | 5.8762 | 5.7238 | 5.8381 | 5.8381 | -0.038 (-0.65%) | 5,259,114 |
| 27 Nov 2014 | CNY | 5.8571 | 5.8952 | 5.7714 | 5.8762 | 5.8762 | 0.0 (0.0%) | 4,243,703 |
| 26 Nov 2014 | CNY | 5.8 | 5.9 | 5.7619 | 5.8762 | 5.8762 | +0.076 (+1.31%) | 3,705,046 |
| 25 Nov 2014 | CNY | 5.7714 | 5.8048 | 5.7333 | 5.8 | 5.8 | +0.029 (+0.50%) | 4,150,776 |
| 24 Nov 2014 | CNY | 5.8 | 5.8 | 5.7048 | 5.7714 | 5.7714 | +0.038 (+0.66%) | 3,962,046 |
| 21 Nov 2014 | CNY | 5.6143 | 5.7381 | 5.581 | 5.7333 | 5.7333 | +0.124 (+2.21%) | 3,039,252 |
| 20 Nov 2014 | CNY | 5.6905 | 5.7143 | 5.5714 | 5.6095 | 5.6095 | -0.124 (-2.16%) | 2,355,746 |
| 19 Nov 2014 | CNY | 5.6429 | 5.7524 | 5.6381 | 5.7333 | 5.7333 | +0.062 (+1.09%) | 2,522,585 |
| 18 Nov 2014 | CNY | 5.6762 | 5.7 | 5.6381 | 5.6714 | 5.6714 | 0.0 (0.0%) | 1,910,382 |
| 17 Nov 2014 | CNY | 5.5571 | 5.6952 | 5.5095 | 5.6714 | 5.6714 | +0.105 (+1.88%) | 2,506,200 |
| 14 Nov 2014 | CNY | 5.5571 | 5.5952 | 5.4762 | 5.5667 | 5.5667 | -0.005 (-0.08%) | 2,517,303 |
| 13 Nov 2014 | CNY | 5.7286 | 5.7524 | 5.4762 | 5.5714 | 5.5714 | -0.186 (-3.23%) | 5,873,681 |
| 12 Nov 2014 | CNY | 5.6571 | 5.8 | 5.6143 | 5.7571 | 5.7571 | +0.076 (+1.34%) | 3,591,497 |
| 11 Nov 2014 | CNY | 6.0095 | 6.0095 | 5.6143 | 5.681 | 5.681 | -0.309 (-5.17%) | 8,289,180 |
| 10 Nov 2014 | CNY | 5.981 | 6.0191 | 5.8952 | 5.9905 | 5.9905 | -0.005 (-0.08%) | 4,505,331 |
| 7 Nov 2014 | CNY | 6.1524 | 6.1524 | 5.8619 | 5.9952 | 5.9952 | -0.143 (-2.33%) | 7,376,510 |
| 6 Nov 2014 | CNY | 6.081 | 6.1524 | 6.0286 | 6.1381 | 6.1381 | +0.043 (+0.70%) | 4,962,768 |
| 5 Nov 2014 | CNY | 5.9619 | 6.1762 | 5.9619 | 6.0952 | 6.0952 | +0.148 (+2.48%) | 9,811,754 |
| 4 Nov 2014 | CNY | 5.9 | 5.9619 | 5.881 | 5.9476 | 5.9476 | +0.038 (+0.64%) | 4,179,331 |
| 3 Nov 2014 | CNY | 5.9952 | 6.0048 | 5.8905 | 5.9095 | 5.9095 | -0.071 (-1.20%) | 5,152,410 |
| 31 Oct 2014 | CNY | 5.9762 | 6.0238 | 5.9191 | 5.981 | 5.981 | -0.014 (-0.24%) | 5,984,118 |
| 30 Oct 2014 | CNY | 6 | 6.0714 | 5.9381 | 5.9952 | 5.9952 | +0.038 (+0.64%) | 6,768,953 |
| 29 Oct 2014 | CNY | 5.9952 | 6.0191 | 5.9286 | 5.9571 | 5.9571 | +0.005 (+0.08%) | 6,833,282 |
| 28 Oct 2014 | CNY | 5.8857 | 5.9667 | 5.8333 | 5.9524 | 5.9524 | +0.114 (+1.96%) | 5,043,072 |
| 27 Oct 2014 | CNY | 5.781 | 5.8429 | 5.7143 | 5.8381 | 5.8381 | +0.086 (+1.49%) | 3,478,318 |
| 24 Oct 2014 | CNY | 5.6476 | 5.7524 | 5.6476 | 5.7524 | 5.7524 | +0.11 (+1.94%) | 2,810,472 |
| 23 Oct 2014 | CNY | 5.6429 | 5.7238 | 5.5857 | 5.6429 | 5.6429 | -0.009 (-0.17%) | 5,462,469 |
| 22 Oct 2014 | CNY | 5.7143 | 5.8238 | 5.6476 | 5.6524 | 5.6524 | -0.129 (-2.22%) | 3,111,948 |
| 21 Oct 2014 | CNY | 5.8381 | 5.881 | 5.7143 | 5.781 | 5.781 | -0.086 (-1.46%) | 2,840,264 |
