| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 3.8047 | 3.8456 | 3.8047 | 3.8164 | 3.8164 | -0.012 (-0.31%) | 4,533,843 |
| 13 Nov 2014 | CNY | 3.901 | 3.9039 | 3.8076 | 3.8281 | 3.8281 | -0.073 (-1.87%) | 8,491,387 |
| 12 Nov 2014 | CNY | 3.8689 | 3.9039 | 3.8485 | 3.901 | 3.901 | +0.038 (+0.98%) | 6,302,687 |
| 11 Nov 2014 | CNY | 4.0236 | 4.0411 | 3.8281 | 3.8631 | 3.8631 | -0.161 (-3.99%) | 14,153,758 |
| 10 Nov 2014 | CNY | 3.9915 | 4.0323 | 3.9506 | 4.0236 | 4.0236 | +0.05 (+1.25%) | 8,840,346 |
| 7 Nov 2014 | CNY | 4.0294 | 4.0381 | 3.9564 | 3.974 | 3.974 | -0.05 (-1.23%) | 10,637,835 |
| 6 Nov 2014 | CNY | 4.0265 | 4.0352 | 3.9652 | 4.0236 | 4.0236 | -0.018 (-0.43%) | 11,006,625 |
| 5 Nov 2014 | CNY | 4.079 | 4.0907 | 4.0323 | 4.0411 | 4.0411 | -0.052 (-1.28%) | 10,906,527 |
| 4 Nov 2014 | CNY | 4.0644 | 4.1578 | 4.0557 | 4.0936 | 4.0936 | +0.023 (+0.57%) | 15,428,529 |
| 3 Nov 2014 | CNY | 4.0323 | 4.1228 | 4.0323 | 4.0702 | 4.0702 | +0.038 (+0.94%) | 15,252,304 |
| 31 Oct 2014 | CNY | 4.0702 | 4.1053 | 3.9798 | 4.0323 | 4.0323 | -0.047 (-1.14%) | 13,193,732 |
| 30 Oct 2014 | CNY | 4.1111 | 4.1373 | 4.0702 | 4.079 | 4.079 | -0.035 (-0.85%) | 19,823,903 |
| 29 Oct 2014 | CNY | 4.1082 | 4.1519 | 4.0848 | 4.114 | 4.114 | +0.006 (+0.14%) | 34,172,878 |
| 28 Oct 2014 | CNY | 4.0848 | 4.1403 | 4.0644 | 4.1082 | 4.1082 | +0.018 (+0.43%) | 46,381,030 |
| 27 Oct 2014 | CNY | 3.9944 | 4.0994 | 3.974 | 4.0907 | 4.0907 | +0.088 (+2.19%) | 31,969,208 |
| 24 Oct 2014 | CNY | 3.9535 | 4.0323 | 3.9419 | 4.0031 | 4.0031 | +0.044 (+1.10%) | 22,400,740 |
| 23 Oct 2014 | CNY | 4.0031 | 4.0381 | 3.9273 | 3.9594 | 3.9594 | -0.05 (-1.24%) | 10,007,640 |
| 22 Oct 2014 | CNY | 4.0907 | 4.0994 | 4.009 | 4.009 | 4.009 | -0.085 (-2.07%) | 10,012,524 |
| 21 Oct 2014 | CNY | 4.1082 | 4.1665 | 4.0411 | 4.0936 | 4.0936 | -0.02 (-0.50%) | 25,359,662 |
| 20 Oct 2014 | CNY | 4.0002 | 4.1286 | 4.0002 | 4.114 | 4.114 | +0.108 (+2.70%) | 28,121,774 |
| 17 Oct 2014 | CNY | 4.0994 | 4.1315 | 3.9039 | 4.006 | 4.006 | -0.09 (-2.21%) | 27,045,739 |
| 16 Oct 2014 | CNY | 4.1286 | 4.2453 | 4.0586 | 4.0965 | 4.0965 | -0.041 (-0.99%) | 30,163,133 |
| 15 Oct 2014 | CNY | 4.0586 | 4.1432 | 4.0323 | 4.1373 | 4.1373 | +0.09 (+2.23%) | 30,111,227 |
| 14 Oct 2014 | CNY | 3.9681 | 4.0644 | 3.9535 | 4.0469 | 4.0469 | +0.07 (+1.76%) | 19,050,586 |
| 13 Oct 2014 | CNY | 3.9185 | 3.9856 | 3.8864 | 3.9769 | 3.9769 | +0.047 (+1.19%) | 6,906,409 |
| 10 Oct 2014 | CNY | 3.9856 | 3.9856 | 3.9273 | 3.9302 | 3.9302 | -0.073 (-1.82%) | 8,971,167 |
| 9 Oct 2014 | CNY | 4.0411 | 4.0469 | 3.9389 | 4.0031 | 4.0031 | -0.023 (-0.58%) | 14,671,085 |
| 8 Oct 2014 | CNY | 3.9535 | 4.0352 | 3.936 | 4.0265 | 4.0265 | +0.09 (+2.30%) | 16,287,210 |
| 30 Sep 2014 | CNY | 3.9039 | 3.9389 | 3.8923 | 3.936 | 3.936 | +0.035 (+0.90%) | 10,824,189 |
| 29 Sep 2014 | CNY | 3.8456 | 3.901 | 3.8456 | 3.901 | 3.901 | +0.061 (+1.60%) | 10,053,834 |
