| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 3.7967 | 3.8233 | 3.71 | 3.7433 | 3.7433 | -0.057 (-1.49%) | 7,243,116 |
| 13 Nov 2014 | CNY | 3.95 | 3.95 | 3.77 | 3.8 | 3.8 | -0.107 (-2.73%) | 11,696,361 |
| 12 Nov 2014 | CNY | 3.82 | 3.9233 | 3.77 | 3.9067 | 3.9067 | +0.083 (+2.18%) | 6,741,522 |
| 11 Nov 2014 | CNY | 3.99 | 4.03 | 3.7667 | 3.8233 | 3.8233 | -0.15 (-3.78%) | 14,499,351 |
| 10 Nov 2014 | CNY | 3.9633 | 4.01 | 3.8967 | 3.9733 | 3.9733 | +0.01 (+0.25%) | 9,392,436 |
| 7 Nov 2014 | CNY | 4.0133 | 4.0367 | 3.95 | 3.9633 | 3.9633 | -0.047 (-1.16%) | 9,666,591 |
| 6 Nov 2014 | CNY | 4.0333 | 4.06 | 3.9533 | 4.01 | 4.01 | -0.037 (-0.91%) | 10,437,363 |
| 5 Nov 2014 | CNY | 4.0067 | 4.1167 | 3.9667 | 4.0467 | 4.0467 | +0.05 (+1.25%) | 11,424,327 |
| 4 Nov 2014 | CNY | 4.0533 | 4.0833 | 3.9833 | 3.9967 | 3.9967 | -0.057 (-1.40%) | 9,430,581 |
| 3 Nov 2014 | CNY | 3.9333 | 4.0667 | 3.9333 | 4.0533 | 4.0533 | +0.103 (+2.62%) | 13,439,466 |
| 31 Oct 2014 | CNY | 4.04 | 4.0667 | 3.95 | 3.95 | 3.95 | -0.087 (-2.15%) | 12,037,338 |
| 30 Oct 2014 | CNY | 4.04 | 4.1633 | 4.0167 | 4.0367 | 4.0367 | +0.027 (+0.67%) | 19,958,838 |
| 29 Oct 2014 | CNY | 4.0033 | 4.0567 | 3.9467 | 4.01 | 4.01 | +0.02 (+0.50%) | 12,483,381 |
| 28 Oct 2014 | CNY | 3.9233 | 4.0067 | 3.91 | 3.99 | 3.99 | +0.057 (+1.44%) | 10,662,015 |
| 27 Oct 2014 | CNY | 3.7933 | 3.9367 | 3.7033 | 3.9333 | 3.9333 | +0.143 (+3.78%) | 11,762,142 |
| 24 Oct 2014 | CNY | 3.81 | 3.8633 | 3.7667 | 3.79 | 3.79 | -0.02 (-0.52%) | 7,481,838 |
| 23 Oct 2014 | CNY | 3.96 | 3.9933 | 3.7667 | 3.81 | 3.81 | -0.153 (-3.87%) | 11,584,857 |
| 22 Oct 2014 | CNY | 4.06 | 4.0967 | 3.9167 | 3.9633 | 3.9633 | -0.097 (-2.38%) | 12,067,455 |
| 21 Oct 2014 | CNY | 4.1933 | 4.2167 | 4.0533 | 4.06 | 4.06 | -0.107 (-2.56%) | 12,300,030 |
| 20 Oct 2014 | CNY | 4.1667 | 4.2 | 4.1467 | 4.1667 | 4.1667 | 0.0 (0.0%) | 12,206,556 |
| 17 Oct 2014 | CNY | 4.2633 | 4.3033 | 4.1033 | 4.1667 | 4.1667 | -0.093 (-2.19%) | 11,984,349 |
| 16 Oct 2014 | CNY | 4.2833 | 4.3667 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 13,594,245 |
| 15 Oct 2014 | CNY | 4.31 | 4.3467 | 4.2667 | 4.28 | 4.28 | -0.05 (-1.15%) | 12,006,513 |
| 14 Oct 2014 | CNY | 4.3767 | 4.4 | 4.3133 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,962,909 |
| 13 Oct 2014 | CNY | 4.3733 | 4.4133 | 4.3467 | 4.38 | 4.38 | -0.013 (-0.30%) | 10,296,069 |
| 10 Oct 2014 | CNY | 4.4767 | 4.4767 | 4.3667 | 4.3933 | 4.3933 | -0.087 (-1.94%) | 14,302,461 |
| 9 Oct 2014 | CNY | 4.54 | 4.55 | 4.4367 | 4.48 | 4.48 | -0.06 (-1.32%) | 17,880,846 |
| 8 Oct 2014 | CNY | 4.4 | 4.5567 | 4.3833 | 4.54 | 4.54 | +0.107 (+2.41%) | 23,742,861 |
| 30 Sep 2014 | CNY | 4.4033 | 4.4433 | 4.38 | 4.4333 | 4.4333 | +0.03 (+0.68%) | 12,048,126 |
| 29 Sep 2014 | CNY | 4.41 | 4.4867 | 4.3733 | 4.4033 | 4.4033 | -0.007 (-0.15%) | 10,747,764 |
