| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 5.54 | 5.825 | 5.54 | 5.725 | 5.725 | +0.185 (+3.34%) | 174,122,304 |
| 14 Nov 2014 | CNY | 5.43 | 5.56 | 5.375 | 5.54 | 5.54 | +0.055 (+1.00%) | 81,812,290 |
| 13 Nov 2014 | CNY | 5.42 | 5.52 | 5.3 | 5.485 | 5.485 | +0.065 (+1.20%) | 89,682,274 |
| 12 Nov 2014 | CNY | 5.375 | 5.42 | 5.275 | 5.42 | 5.42 | +0.02 (+0.37%) | 58,048,120 |
| 11 Nov 2014 | CNY | 5.46 | 5.555 | 5.365 | 5.4 | 5.4 | -0.04 (-0.74%) | 98,458,980 |
| 10 Nov 2014 | CNY | 5.365 | 5.455 | 5.305 | 5.44 | 5.44 | +0.08 (+1.49%) | 54,529,506 |
| 7 Nov 2014 | CNY | 5.41 | 5.495 | 5.33 | 5.36 | 5.36 | -0.035 (-0.65%) | 67,131,114 |
| 6 Nov 2014 | CNY | 5.36 | 5.49 | 5.36 | 5.395 | 5.395 | +0.025 (+0.47%) | 43,196,166 |
| 5 Nov 2014 | CNY | 5.445 | 5.46 | 5.35 | 5.37 | 5.37 | -0.095 (-1.74%) | 40,789,764 |
| 4 Nov 2014 | CNY | 5.395 | 5.52 | 5.34 | 5.465 | 5.465 | +0.065 (+1.20%) | 75,977,186 |
| 3 Nov 2014 | CNY | 5.435 | 5.47 | 5.365 | 5.4 | 5.4 | +0.015 (+0.28%) | 58,576,062 |
| 31 Oct 2014 | CNY | 5.27 | 5.415 | 5.265 | 5.385 | 5.385 | +0.115 (+2.18%) | 58,839,164 |
| 30 Oct 2014 | CNY | 5.3 | 5.31 | 5.225 | 5.27 | 5.27 | -0.045 (-0.85%) | 37,599,734 |
| 29 Oct 2014 | CNY | 5.19 | 5.435 | 5.16 | 5.315 | 5.315 | +0.135 (+2.61%) | 66,576,122 |
| 28 Oct 2014 | CNY | 5.095 | 5.185 | 5.085 | 5.18 | 5.18 | +0.105 (+2.07%) | 24,026,058 |
| 27 Oct 2014 | CNY | 5.145 | 5.145 | 5.05 | 5.075 | 5.075 | -0.085 (-1.65%) | 26,082,768 |
| 24 Oct 2014 | CNY | 5.16 | 5.23 | 5.1 | 5.16 | 5.16 | +0.005 (+0.10%) | 24,003,984 |
| 23 Oct 2014 | CNY | 5.3 | 5.325 | 5.145 | 5.155 | 5.155 | -0.17 (-3.19%) | 36,326,232 |
| 22 Oct 2014 | CNY | 5.285 | 5.39 | 5.25 | 5.325 | 5.325 | +0.04 (+0.76%) | 39,313,784 |
| 21 Oct 2014 | CNY | 5.4 | 5.435 | 5.285 | 5.285 | 5.285 | -0.095 (-1.77%) | 29,521,764 |
| 20 Oct 2014 | CNY | 5.36 | 5.41 | 5.32 | 5.38 | 5.38 | +0.025 (+0.47%) | 29,229,656 |
| 17 Oct 2014 | CNY | 5.365 | 5.42 | 5.23 | 5.355 | 5.355 | -0.02 (-0.37%) | 38,864,636 |
| 16 Oct 2014 | CNY | 5.395 | 5.49 | 5.37 | 5.375 | 5.375 | -0.07 (-1.29%) | 46,655,160 |
| 15 Oct 2014 | CNY | 5.46 | 5.475 | 5.37 | 5.445 | 5.445 | -0.02 (-0.37%) | 45,004,552 |
| 14 Oct 2014 | CNY | 5.6 | 5.615 | 5.445 | 5.465 | 5.465 | -0.095 (-1.71%) | 63,254,604 |
| 13 Oct 2014 | CNY | 5.48 | 5.6 | 5.46 | 5.56 | 5.56 | +0.06 (+1.09%) | 83,839,362 |
| 10 Oct 2014 | CNY | 5.36 | 5.525 | 5.345 | 5.5 | 5.5 | +0.115 (+2.14%) | 115,286,836 |
| 9 Oct 2014 | CNY | 5.415 | 5.45 | 5.345 | 5.385 | 5.385 | -0.03 (-0.55%) | 62,773,982 |
| 8 Oct 2014 | CNY | 5.47 | 5.49 | 5.375 | 5.415 | 5.415 | +0.095 (+1.79%) | 87,345,620 |
| 30 Sep 2014 | CNY | 5.335 | 5.34 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 42,622,486 |
