| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2014 | CNY | 4.855 | 4.875 | 4.725 | 4.86 | 4.86 | +0.01 (+0.21%) | 9,089,946 |
| 12 Nov 2014 | CNY | 4.85 | 4.885 | 4.79 | 4.85 | 4.85 | +0.005 (+0.10%) | 6,656,510 |
| 11 Nov 2014 | CNY | 5 | 5.035 | 4.74 | 4.845 | 4.845 | -0.105 (-2.12%) | 9,613,000 |
| 10 Nov 2014 | CNY | 4.805 | 4.97 | 4.705 | 4.95 | 4.95 | +0.14 (+2.91%) | 11,217,282 |
| 7 Nov 2014 | CNY | 4.92 | 4.935 | 4.735 | 4.81 | 4.81 | -0.115 (-2.34%) | 10,243,902 |
| 6 Nov 2014 | CNY | 4.905 | 4.975 | 4.88 | 4.925 | 4.925 | +0.02 (+0.41%) | 6,560,650 |
| 5 Nov 2014 | CNY | 4.935 | 4.98 | 4.85 | 4.905 | 4.905 | -0.025 (-0.51%) | 6,660,404 |
| 4 Nov 2014 | CNY | 4.935 | 5.045 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 11,261,996 |
| 3 Nov 2014 | CNY | 4.935 | 4.985 | 4.905 | 4.93 | 4.93 | -0.04 (-0.80%) | 9,646,862 |
| 31 Oct 2014 | CNY | 4.995 | 5.045 | 4.9 | 4.97 | 4.97 | -0.015 (-0.30%) | 13,146,312 |
| 30 Oct 2014 | CNY | 4.95 | 5.04 | 4.905 | 4.985 | 4.985 | +0.035 (+0.71%) | 13,166,906 |
| 29 Oct 2014 | CNY | 4.775 | 4.985 | 4.73 | 4.95 | 4.95 | +0.19 (+3.99%) | 14,700,960 |
| 28 Oct 2014 | CNY | 4.71 | 4.8 | 4.705 | 4.76 | 4.76 | +0.06 (+1.28%) | 9,459,814 |
| 27 Oct 2014 | CNY | 4.665 | 4.85 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 11,842,442 |
| 24 Oct 2014 | CNY | 4.455 | 4.68 | 4.255 | 4.68 | 4.68 | +0.225 (+5.05%) | 26,614,120 |
| 23 Oct 2014 | CNY | 4.63 | 4.63 | 4.4 | 4.455 | 4.455 | -0.17 (-3.68%) | 16,526,876 |
| 22 Oct 2014 | CNY | 4.805 | 4.805 | 4.625 | 4.625 | 4.625 | -0.245 (-5.03%) | 23,584,146 |
| 21 Oct 2014 | CNY | 4.845 | 4.94 | 4.8 | 4.87 | 4.87 | +0.025 (+0.52%) | 8,398,452 |
| 20 Oct 2014 | CNY | 4.775 | 4.93 | 4.735 | 4.845 | 4.845 | +0.095 (+2%) | 10,576,810 |
| 17 Oct 2014 | CNY | 4.72 | 4.765 | 4.515 | 4.75 | 4.75 | +0.025 (+0.53%) | 11,647,486 |
| 16 Oct 2014 | CNY | 4.75 | 4.89 | 4.715 | 4.725 | 4.725 | -0.055 (-1.15%) | 11,562,352 |
| 15 Oct 2014 | CNY | 4.965 | 4.97 | 4.71 | 4.78 | 4.78 | -0.18 (-3.63%) | 20,875,276 |
| 14 Oct 2014 | CNY | 5.005 | 5.115 | 4.905 | 4.96 | 4.96 | -0.085 (-1.68%) | 15,232,114 |
| 13 Oct 2014 | CNY | 5.02 | 5.165 | 4.93 | 5.045 | 5.045 | +0.025 (+0.50%) | 16,247,148 |
| 10 Oct 2014 | CNY | 4.8 | 5.07 | 4.755 | 5.02 | 5.02 | +0.19 (+3.93%) | 19,096,794 |
| 9 Oct 2014 | CNY | 4.89 | 4.99 | 4.78 | 4.83 | 4.83 | +0.08 (+1.68%) | 21,139,202 |
| 8 Oct 2014 | CNY | 4.79 | 4.79 | 4.67 | 4.75 | 4.75 | +0.005 (+0.11%) | 9,418,106 |
| 30 Sep 2014 | CNY | 4.64 | 4.855 | 4.6 | 4.745 | 4.745 | +0.115 (+2.48%) | 13,174,400 |
| 29 Sep 2014 | CNY | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | +0.22 (+4.99%) | 17,382,558 |
| 26 Sep 2014 | CNY | 4.435 | 4.47 | 4.355 | 4.41 | 4.41 | -0.03 (-0.68%) | 7,964,052 |
