| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2014 | CNY | 5.7617 | 5.9668 | 5.7014 | 5.8341 | 5.8341 | +0.069 (+1.20%) | 10,783,041 |
| 20 Nov 2014 | CNY | 5.7466 | 5.7888 | 5.641 | 5.7647 | 5.7647 | +0.021 (+0.37%) | 6,576,134 |
| 19 Nov 2014 | CNY | 5.7315 | 5.7768 | 5.644 | 5.7436 | 5.7436 | +0.012 (+0.21%) | 7,643,441 |
| 18 Nov 2014 | CNY | 5.46 | 5.7557 | 5.46 | 5.7315 | 5.7315 | +0.232 (+4.22%) | 13,371,241 |
| 17 Nov 2014 | CNY | 5.3937 | 5.5083 | 5.3846 | 5.4993 | 5.4993 | +0.106 (+1.96%) | 5,975,711 |
| 14 Nov 2014 | CNY | 5.3152 | 5.4238 | 5.1946 | 5.3937 | 5.3937 | +0.069 (+1.30%) | 8,578,802 |
| 13 Nov 2014 | CNY | 5.6139 | 5.641 | 5.279 | 5.3243 | 5.3243 | -0.283 (-5.06%) | 9,567,985 |
| 12 Nov 2014 | CNY | 5.5958 | 5.6652 | 5.451 | 5.6078 | 5.6078 | +0.012 (+0.21%) | 7,620,773 |
| 11 Nov 2014 | CNY | 5.8401 | 5.8643 | 5.5023 | 5.5958 | 5.5958 | -0.22 (-3.79%) | 15,880,756 |
| 10 Nov 2014 | CNY | 5.8703 | 6.0875 | 5.7466 | 5.816 | 5.816 | -0.051 (-0.87%) | 18,359,341 |
| 7 Nov 2014 | CNY | 5.6109 | 5.9276 | 5.4902 | 5.8673 | 5.8673 | +0.284 (+5.08%) | 29,875,877 |
| 6 Nov 2014 | CNY | 5.7164 | 5.7164 | 5.4751 | 5.5837 | 5.5837 | -0.154 (-2.68%) | 17,125,760 |
| 5 Nov 2014 | CNY | 5.7285 | 6.181 | 5.7285 | 5.7376 | 5.7376 | +0.097 (+1.71%) | 46,329,306 |
| 4 Nov 2014 | CNY | 5.641 | 5.641 | 5.641 | 5.641 | 5.641 | +0.513 (+10.00%) | 8,370,938 |
| 20 Oct 2014 | CNY | 5.0226 | 5.1795 | 5.0226 | 5.1282 | 5.1282 | +0.121 (+2.41%) | 7,182,080 |
| 17 Oct 2014 | CNY | 4.902 | 5.0196 | 4.7994 | 5.0075 | 5.0075 | +0.021 (+0.42%) | 8,742,908 |
| 16 Oct 2014 | CNY | 4.9774 | 5.0377 | 4.9472 | 4.9864 | 4.9864 | -0.021 (-0.42%) | 8,412,061 |
| 15 Oct 2014 | CNY | 4.9834 | 5.0588 | 4.9593 | 5.0075 | 5.0075 | +0.024 (+0.48%) | 8,220,301 |
| 14 Oct 2014 | CNY | 5.0347 | 5.0498 | 4.9623 | 4.9834 | 4.9834 | -0.045 (-0.90%) | 6,110,340 |
| 13 Oct 2014 | CNY | 5.0015 | 5.0679 | 4.8959 | 5.0287 | 5.0287 | +0.027 (+0.54%) | 6,690,193 |
| 10 Oct 2014 | CNY | 5.1282 | 5.1282 | 4.9502 | 5.0015 | 5.0015 | -0.142 (-2.76%) | 7,373,561 |
| 9 Oct 2014 | CNY | 5.1192 | 5.1704 | 5.0347 | 5.1433 | 5.1433 | +0.036 (+0.71%) | 11,725,572 |
| 8 Oct 2014 | CNY | 4.9744 | 5.1584 | 4.9412 | 5.1071 | 5.1071 | +0.16 (+3.23%) | 14,095,210 |
| 30 Sep 2014 | CNY | 5.0015 | 5.0166 | 4.9472 | 4.9472 | 4.9472 | -0.054 (-1.09%) | 7,926,702 |
| 29 Sep 2014 | CNY | 5.0166 | 5.0799 | 4.9472 | 5.0015 | 5.0015 | -0.03 (-0.60%) | 10,962,602 |
| 26 Sep 2014 | CNY | 5.1131 | 5.2036 | 5.0166 | 5.0317 | 5.0317 | -0.093 (-1.82%) | 9,064,797 |
| 25 Sep 2014 | CNY | 5.0377 | 5.2247 | 5.0377 | 5.1252 | 5.1252 | +0.093 (+1.86%) | 12,068,731 |
| 24 Sep 2014 | CNY | 5.0226 | 5.0377 | 4.917 | 5.0317 | 5.0317 | +0.012 (+0.24%) | 10,008,827 |
| 23 Sep 2014 | CNY | 4.9894 | 5.0377 | 4.9623 | 5.0196 | 5.0196 | +0.024 (+0.48%) | 6,330,247 |
| 22 Sep 2014 | CNY | 5.0226 | 5.0558 | 4.9744 | 4.9955 | 4.9955 | +0.003 (+0.06%) | 8,162,809 |
