| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 3.8018 | 3.8521 | 3.7692 | 3.8166 | 3.8166 | +0.027 (+0.70%) | 36,165,682 |
| 14 Nov 2014 | CNY | 3.784 | 3.8136 | 3.7337 | 3.7899 | 3.7899 | +0.009 (+0.23%) | 32,006,690 |
| 13 Nov 2014 | CNY | 3.8698 | 3.8757 | 3.7219 | 3.7811 | 3.7811 | -0.083 (-2.14%) | 67,481,250 |
| 12 Nov 2014 | CNY | 3.8462 | 3.8905 | 3.7988 | 3.8639 | 3.8639 | +0.021 (+0.54%) | 46,789,972 |
| 11 Nov 2014 | CNY | 4.0473 | 4.0562 | 3.7899 | 3.8432 | 3.8432 | -0.183 (-4.55%) | 86,871,009 |
| 10 Nov 2014 | CNY | 4.0178 | 4.0444 | 3.9793 | 4.0266 | 4.0266 | +0.012 (+0.29%) | 39,824,305 |
| 7 Nov 2014 | CNY | 4.1213 | 4.1568 | 4 | 4.0148 | 4.0148 | -0.065 (-1.60%) | 60,444,884 |
| 6 Nov 2014 | CNY | 4.0148 | 4.0828 | 3.997 | 4.0799 | 4.0799 | +0.041 (+1.03%) | 31,691,072 |
| 5 Nov 2014 | CNY | 3.9882 | 4.0799 | 3.9586 | 4.0385 | 4.0385 | +0.044 (+1.11%) | 49,940,642 |
| 4 Nov 2014 | CNY | 4.0947 | 4.1213 | 3.9911 | 3.9941 | 3.9941 | -0.101 (-2.46%) | 62,821,646 |
| 3 Nov 2014 | CNY | 4.0828 | 4.1272 | 4.074 | 4.0947 | 4.0947 | +0.012 (+0.29%) | 44,046,148 |
| 31 Oct 2014 | CNY | 4.1095 | 4.1539 | 4.0533 | 4.0828 | 4.0828 | -0.035 (-0.86%) | 73,032,244 |
| 30 Oct 2014 | CNY | 4.1894 | 4.1894 | 4.1006 | 4.1183 | 4.1183 | -0.083 (-1.97%) | 79,996,433 |
| 29 Oct 2014 | CNY | 4.1923 | 4.2367 | 4.1657 | 4.2012 | 4.2012 | +0.012 (+0.28%) | 67,736,051 |
| 28 Oct 2014 | CNY | 4.1272 | 4.1894 | 4.1036 | 4.1894 | 4.1894 | +0.08 (+1.94%) | 51,447,764 |
| 27 Oct 2014 | CNY | 4.0237 | 4.142 | 3.9793 | 4.1095 | 4.1095 | +0.077 (+1.91%) | 43,483,476 |
| 24 Oct 2014 | CNY | 4.0089 | 4.0473 | 3.9882 | 4.0325 | 4.0325 | +0.044 (+1.11%) | 35,219,498 |
| 23 Oct 2014 | CNY | 4.0266 | 4.0444 | 3.9675 | 3.9882 | 3.9882 | +0.018 (+0.45%) | 50,081,980 |
| 22 Oct 2014 | CNY | 4.1036 | 4.1539 | 3.9527 | 3.9704 | 3.9704 | -0.142 (-3.45%) | 68,534,570 |
| 21 Oct 2014 | CNY | 4.1272 | 4.1864 | 4.0858 | 4.1124 | 4.1124 | -0.006 (-0.14%) | 43,994,833 |
| 20 Oct 2014 | CNY | 4.1006 | 4.1568 | 4.0237 | 4.1183 | 4.1183 | +0.044 (+1.09%) | 38,202,913 |
| 17 Oct 2014 | CNY | 4.2101 | 4.2101 | 4.0237 | 4.074 | 4.074 | -0.145 (-3.43%) | 87,001,257 |
| 16 Oct 2014 | CNY | 4.2249 | 4.287 | 4.1923 | 4.2189 | 4.2189 | -0.006 (-0.14%) | 60,500,472 |
| 15 Oct 2014 | CNY | 4.2426 | 4.2722 | 4.145 | 4.2249 | 4.2249 | -0.015 (-0.35%) | 55,255,334 |
| 14 Oct 2014 | CNY | 4.1864 | 4.355 | 4.1716 | 4.2396 | 4.2396 | +0.044 (+1.06%) | 105,491,216 |
| 13 Oct 2014 | CNY | 4.1006 | 4.2012 | 4.0888 | 4.1953 | 4.1953 | +0.074 (+1.80%) | 71,437,973 |
| 10 Oct 2014 | CNY | 4.213 | 4.213 | 4.1065 | 4.1213 | 4.1213 | -0.11 (-2.59%) | 93,642,386 |
| 9 Oct 2014 | CNY | 4.2692 | 4.3402 | 4.1953 | 4.2308 | 4.2308 | -0.038 (-0.90%) | 87,740,473 |
| 8 Oct 2014 | CNY | 4.1953 | 4.284 | 4.1568 | 4.2692 | 4.2692 | +0.077 (+1.83%) | 88,769,267 |
| 30 Sep 2014 | CNY | 4.1834 | 4.2485 | 4.1598 | 4.1923 | 4.1923 | +0.021 (+0.50%) | 61,170,536 |
