| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2014 | CNY | 5.2204 | 5.2342 | 5.1309 | 5.1722 | 5.1722 | -0.028 (-0.53%) | 10,925,748 |
| 3 Nov 2014 | CNY | 5.0758 | 5.2204 | 5.0758 | 5.1997 | 5.1997 | +0.165 (+3.28%) | 17,157,668 |
| 31 Oct 2014 | CNY | 5.0758 | 5.1171 | 4.9725 | 5.0344 | 5.0344 | -0.041 (-0.82%) | 8,508,386 |
| 30 Oct 2014 | CNY | 5.0482 | 5.1515 | 5.0413 | 5.0758 | 5.0758 | +0.021 (+0.41%) | 8,744,386 |
| 29 Oct 2014 | CNY | 5.0138 | 5.1102 | 5.0069 | 5.0551 | 5.0551 | +0.069 (+1.38%) | 10,836,714 |
| 28 Oct 2014 | CNY | 4.8209 | 4.9931 | 4.8003 | 4.9862 | 4.9862 | +0.165 (+3.43%) | 6,454,672 |
| 27 Oct 2014 | CNY | 4.7314 | 4.8278 | 4.7245 | 4.8209 | 4.8209 | +0.055 (+1.16%) | 3,523,413 |
| 24 Oct 2014 | CNY | 4.7521 | 4.8485 | 4.7452 | 4.7658 | 4.7658 | +0.014 (+0.29%) | 4,069,511 |
| 23 Oct 2014 | CNY | 4.8898 | 4.9449 | 4.7107 | 4.7521 | 4.7521 | -0.151 (-3.09%) | 7,696,093 |
| 22 Oct 2014 | CNY | 5.0758 | 5.1377 | 4.8829 | 4.9036 | 4.9036 | -0.207 (-4.04%) | 7,562,980 |
| 21 Oct 2014 | CNY | 5.0895 | 5.2273 | 5.062 | 5.1102 | 5.1102 | +0.069 (+1.37%) | 11,415,927 |
| 20 Oct 2014 | CNY | 4.9587 | 5.0482 | 4.9518 | 5.0413 | 5.0413 | +0.076 (+1.52%) | 5,277,688 |
| 17 Oct 2014 | CNY | 5.1171 | 5.1584 | 4.8623 | 4.9656 | 4.9656 | -0.151 (-2.96%) | 9,630,315 |
| 16 Oct 2014 | CNY | 5.0482 | 5.1515 | 5.0413 | 5.1171 | 5.1171 | 0.0 (0.0%) | 10,182,701 |
| 15 Oct 2014 | CNY | 5.0758 | 5.1171 | 5 | 5.1171 | 5.1171 | +0.028 (+0.54%) | 8,085,864 |
| 14 Oct 2014 | CNY | 5.1102 | 5.1722 | 5.0758 | 5.0895 | 5.0895 | -0.035 (-0.67%) | 7,811,010 |
| 13 Oct 2014 | CNY | 5.1446 | 5.1446 | 5.0207 | 5.124 | 5.124 | 0.0 (0.0%) | 8,428,360 |
| 10 Oct 2014 | CNY | 5.2204 | 5.2548 | 5.1171 | 5.124 | 5.124 | -0.103 (-1.98%) | 12,368,581 |
| 9 Oct 2014 | CNY | 5.1377 | 5.2273 | 5.0964 | 5.2273 | 5.2273 | +0.103 (+2.02%) | 15,978,655 |
| 8 Oct 2014 | CNY | 5.0964 | 5.1309 | 5.0758 | 5.124 | 5.124 | +0.041 (+0.81%) | 10,055,229 |
| 30 Sep 2014 | CNY | 5.0895 | 5.124 | 5.0344 | 5.0826 | 5.0826 | -0.021 (-0.41%) | 9,843,138 |
| 29 Sep 2014 | CNY | 5.0551 | 5.124 | 5.0413 | 5.1033 | 5.1033 | +0.048 (+0.95%) | 11,398,136 |
| 26 Sep 2014 | CNY | 4.9725 | 5.0551 | 4.9449 | 5.0551 | 5.0551 | +0.103 (+2.09%) | 11,621,183 |
| 25 Sep 2014 | CNY | 5 | 5.0895 | 4.9242 | 4.9518 | 4.9518 | -0.048 (-0.96%) | 11,690,584 |
| 24 Sep 2014 | CNY | 4.8829 | 5.0138 | 4.8554 | 5 | 5 | +0.117 (+2.40%) | 12,662,369 |
| 23 Sep 2014 | CNY | 4.7727 | 4.8829 | 4.7658 | 4.8829 | 4.8829 | +0.124 (+2.60%) | 7,702,428 |
| 22 Sep 2014 | CNY | 4.8209 | 4.8347 | 4.759 | 4.759 | 4.759 | -0.089 (-1.85%) | 5,778,524 |
| 19 Sep 2014 | CNY | 4.7658 | 4.8554 | 4.7658 | 4.8485 | 4.8485 | +0.034 (+0.71%) | 8,199,044 |
| 18 Sep 2014 | CNY | 4.7521 | 4.8141 | 4.7245 | 4.8141 | 4.8141 | +0.035 (+0.72%) | 6,345,905 |
| 17 Sep 2014 | CNY | 4.759 | 4.8072 | 4.7039 | 4.7796 | 4.7796 | +0.014 (+0.29%) | 8,346,303 |
