| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | CNY | 6.232 | 6.34 | 6.232 | 6.3 | 6.3 | +0.068 (+1.09%) | 20,540,077 |
| 1 Dec 2014 | CNY | 6.44 | 6.44 | 6.192 | 6.232 | 6.232 | -0.196 (-3.05%) | 26,493,415 |
| 28 Nov 2014 | CNY | 6.42 | 6.456 | 6.36 | 6.428 | 6.428 | 0.0 (0.0%) | 25,399,822 |
| 27 Nov 2014 | CNY | 6.4 | 6.512 | 6.34 | 6.428 | 6.428 | +0.068 (+1.07%) | 29,740,310 |
| 26 Nov 2014 | CNY | 6.464 | 6.696 | 6.304 | 6.36 | 6.36 | -0.088 (-1.36%) | 40,566,802 |
| 25 Nov 2014 | CNY | 6.284 | 6.464 | 6.16 | 6.448 | 6.448 | +0.168 (+2.68%) | 45,479,185 |
| 24 Nov 2014 | CNY | 6.084 | 6.3 | 6 | 6.28 | 6.28 | +0.372 (+6.30%) | 49,915,000 |
| 21 Nov 2014 | CNY | 5.844 | 5.916 | 5.836 | 5.908 | 5.908 | +0.032 (+0.54%) | 12,471,580 |
| 20 Nov 2014 | CNY | 5.86 | 5.916 | 5.824 | 5.876 | 5.876 | -0.024 (-0.41%) | 9,923,360 |
| 19 Nov 2014 | CNY | 5.78 | 5.916 | 5.776 | 5.9 | 5.9 | +0.072 (+1.24%) | 16,131,992 |
| 18 Nov 2014 | CNY | 5.848 | 5.86 | 5.776 | 5.828 | 5.828 | -0.012 (-0.21%) | 11,520,522 |
| 17 Nov 2014 | CNY | 5.78 | 5.86 | 5.752 | 5.84 | 5.84 | +0.076 (+1.32%) | 10,096,890 |
| 14 Nov 2014 | CNY | 5.836 | 5.876 | 5.752 | 5.764 | 5.764 | -0.072 (-1.23%) | 16,317,825 |
| 13 Nov 2014 | CNY | 6.148 | 6.148 | 5.832 | 5.836 | 5.836 | -0.296 (-4.83%) | 23,891,395 |
| 12 Nov 2014 | CNY | 6.044 | 6.136 | 6.044 | 6.132 | 6.132 | +0.064 (+1.05%) | 8,412,070 |
| 11 Nov 2014 | CNY | 6.4 | 6.416 | 6.024 | 6.068 | 6.068 | -0.312 (-4.89%) | 21,094,807 |
| 10 Nov 2014 | CNY | 6.28 | 6.388 | 6.208 | 6.38 | 6.38 | +0.12 (+1.92%) | 17,682,827 |
| 7 Nov 2014 | CNY | 6.42 | 6.46 | 6.244 | 6.26 | 6.26 | -0.16 (-2.49%) | 16,381,105 |
| 6 Nov 2014 | CNY | 6.3 | 6.432 | 6.3 | 6.42 | 6.42 | +0.124 (+1.97%) | 17,125,270 |
| 5 Nov 2014 | CNY | 6.344 | 6.38 | 6.272 | 6.296 | 6.296 | -0.064 (-1.01%) | 10,241,085 |
| 4 Nov 2014 | CNY | 6.408 | 6.46 | 6.332 | 6.36 | 6.36 | -0.04 (-0.63%) | 15,949,627 |
| 3 Nov 2014 | CNY | 6.36 | 6.464 | 6.308 | 6.4 | 6.4 | +0.052 (+0.82%) | 23,859,315 |
| 31 Oct 2014 | CNY | 6.26 | 6.464 | 6.26 | 6.348 | 6.348 | +0.1 (+1.60%) | 23,439,292 |
| 30 Oct 2014 | CNY | 6.28 | 6.336 | 6.228 | 6.248 | 6.248 | -0.056 (-0.89%) | 17,307,147 |
| 29 Oct 2014 | CNY | 6.28 | 6.368 | 6.252 | 6.304 | 6.304 | +0.056 (+0.90%) | 18,344,667 |
| 28 Oct 2014 | CNY | 6.112 | 6.256 | 6.112 | 6.248 | 6.248 | +0.148 (+2.43%) | 14,633,567 |
| 27 Oct 2014 | CNY | 6.06 | 6.124 | 5.992 | 6.1 | 6.1 | +0.032 (+0.53%) | 7,223,360 |
| 24 Oct 2014 | CNY | 6.024 | 6.096 | 5.984 | 6.068 | 6.068 | +0.036 (+0.60%) | 10,923,482 |
| 23 Oct 2014 | CNY | 6.096 | 6.212 | 5.96 | 6.032 | 6.032 | -0.128 (-2.08%) | 16,825,192 |
| 22 Oct 2014 | CNY | 6.372 | 6.408 | 6.156 | 6.16 | 6.16 | -0.216 (-3.39%) | 21,556,250 |
