| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 5.8 | 6.0133 | 5.8 | 5.9867 | 5.9867 | +0.167 (+2.86%) | 6,117,243 |
| 14 Nov 2014 | CNY | 5.8267 | 5.9 | 5.7333 | 5.82 | 5.82 | -0.033 (-0.57%) | 3,952,783 |
| 13 Nov 2014 | CNY | 5.7867 | 5.8867 | 5.7067 | 5.8533 | 5.8533 | +0.06 (+1.04%) | 6,828,093 |
| 12 Nov 2014 | CNY | 5.6667 | 5.8133 | 5.6467 | 5.7933 | 5.7933 | +0.107 (+1.87%) | 4,267,885 |
| 11 Nov 2014 | CNY | 6 | 6.0333 | 5.6133 | 5.6867 | 5.6867 | -0.34 (-5.64%) | 11,323,425 |
| 10 Nov 2014 | CNY | 6 | 6.06 | 5.9533 | 6.0267 | 6.0267 | -0.007 (-0.11%) | 5,983,123 |
| 7 Nov 2014 | CNY | 6.1667 | 6.1933 | 5.9733 | 6.0333 | 6.0333 | -0.133 (-2.16%) | 7,772,025 |
| 6 Nov 2014 | CNY | 6.1467 | 6.18 | 6.06 | 6.1667 | 6.1667 | +0.007 (+0.11%) | 5,914,564 |
| 5 Nov 2014 | CNY | 6.28 | 6.3267 | 6.1333 | 6.16 | 6.16 | -0.113 (-1.81%) | 5,852,175 |
| 4 Nov 2014 | CNY | 6.18 | 6.2867 | 6.12 | 6.2733 | 6.2733 | +0.1 (+1.62%) | 8,289,259 |
| 3 Nov 2014 | CNY | 6.0667 | 6.2 | 6.0667 | 6.1733 | 6.1733 | +0.107 (+1.76%) | 5,683,780 |
| 31 Oct 2014 | CNY | 6.1533 | 6.2133 | 6 | 6.0667 | 6.0667 | -0.08 (-1.30%) | 7,128,054 |
| 30 Oct 2014 | CNY | 6.1733 | 6.24 | 6.08 | 6.1467 | 6.1467 | -0.027 (-0.43%) | 7,537,686 |
| 29 Oct 2014 | CNY | 6.16 | 6.26 | 6.16 | 6.1733 | 6.1733 | +0.027 (+0.43%) | 11,073,702 |
| 28 Oct 2014 | CNY | 5.9533 | 6.16 | 5.9533 | 6.1467 | 6.1467 | +0.22 (+3.71%) | 9,477,510 |
| 27 Oct 2014 | CNY | 5.8 | 5.94 | 5.78 | 5.9267 | 5.9267 | +0.107 (+1.83%) | 5,308,399 |
| 24 Oct 2014 | CNY | 5.8667 | 5.9467 | 5.7867 | 5.82 | 5.82 | -0.04 (-0.68%) | 5,398,822 |
| 23 Oct 2014 | CNY | 5.9933 | 6.0667 | 5.8267 | 5.86 | 5.86 | -0.127 (-2.12%) | 8,146,131 |
| 22 Oct 2014 | CNY | 6.2133 | 6.24 | 5.9733 | 5.9867 | 5.9867 | -0.227 (-3.65%) | 9,085,581 |
| 21 Oct 2014 | CNY | 6.28 | 6.3667 | 6.2 | 6.2133 | 6.2133 | -0.053 (-0.85%) | 8,247,189 |
| 20 Oct 2014 | CNY | 6.2067 | 6.3 | 6.14 | 6.2667 | 6.2667 | +0.053 (+0.86%) | 9,836,076 |
| 17 Oct 2014 | CNY | 6.4867 | 6.5 | 6.14 | 6.2133 | 6.2133 | -0.287 (-4.41%) | 13,877,919 |
| 16 Oct 2014 | CNY | 6.56 | 6.6533 | 6.5 | 6.5 | 6.5 | -0.167 (-2.50%) | 11,417,155 |
| 15 Oct 2014 | CNY | 6.6 | 6.7133 | 6.5 | 6.6667 | 6.6667 | +0.1 (+1.52%) | 10,180,702 |
| 14 Oct 2014 | CNY | 6.84 | 6.92 | 6.56 | 6.5667 | 6.5667 | -0.327 (-4.74%) | 18,376,623 |
| 13 Oct 2014 | CNY | 6.7667 | 7.0533 | 6.7133 | 6.8933 | 6.8933 | +0.147 (+2.17%) | 20,283,663 |
| 10 Oct 2014 | CNY | 6.6667 | 6.92 | 6.5733 | 6.7467 | 6.7467 | +0.027 (+0.40%) | 18,679,983 |
| 9 Oct 2014 | CNY | 6.3533 | 6.7933 | 6.2733 | 6.72 | 6.72 | +0.373 (+5.88%) | 27,190,822 |
| 8 Oct 2014 | CNY | 6.2933 | 6.46 | 6.2 | 6.3467 | 6.3467 | 0.0 (0.0%) | 14,906,485 |
| 30 Sep 2014 | CNY | 6.5333 | 6.5333 | 6.2733 | 6.3467 | 6.3467 | -0.08 (-1.24%) | 29,212,740 |
