| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 7.7873 | 7.8733 | 7.5701 | 7.7511 | 7.7511 | -0.077 (-0.98%) | 4,494,591 |
| 28 Nov 2014 | CNY | 8.0272 | 8.0272 | 7.7104 | 7.8281 | 7.8281 | -0.208 (-2.59%) | 4,780,548 |
| 27 Nov 2014 | CNY | 7.8914 | 8.1901 | 7.8507 | 8.0362 | 8.0362 | +0.145 (+1.83%) | 6,668,807 |
| 26 Nov 2014 | CNY | 7.914 | 7.9186 | 7.7964 | 7.8914 | 7.8914 | 0.0 (0.0%) | 3,894,446 |
| 25 Nov 2014 | CNY | 7.819 | 7.9548 | 7.7828 | 7.8914 | 7.8914 | +0.063 (+0.81%) | 3,574,400 |
| 24 Nov 2014 | CNY | 7.9412 | 8.0272 | 7.7964 | 7.8281 | 7.8281 | -0.113 (-1.42%) | 4,694,855 |
| 21 Nov 2014 | CNY | 7.6923 | 8.0453 | 7.6878 | 7.9412 | 7.9412 | +0.258 (+3.36%) | 4,853,798 |
| 20 Nov 2014 | CNY | 7.6018 | 7.7285 | 7.5882 | 7.6833 | 7.6833 | +0.018 (+0.24%) | 2,912,373 |
| 19 Nov 2014 | CNY | 7.5113 | 7.6652 | 7.4163 | 7.6652 | 7.6652 | +0.14 (+1.86%) | 3,042,182 |
| 18 Nov 2014 | CNY | 7.6606 | 7.6652 | 7.5113 | 7.5249 | 7.5249 | -0.136 (-1.77%) | 2,620,465 |
| 17 Nov 2014 | CNY | 7.6833 | 7.8824 | 7.5928 | 7.6606 | 7.6606 | +0.004 (+0.06%) | 1,770,397 |
| 14 Nov 2014 | CNY | 7.4932 | 7.6697 | 7.3032 | 7.6561 | 7.6561 | +0.163 (+2.17%) | 2,936,243 |
| 13 Nov 2014 | CNY | 7.7919 | 7.9005 | 7.1765 | 7.4932 | 7.4932 | -0.281 (-3.61%) | 4,623,965 |
| 12 Nov 2014 | CNY | 7.6199 | 7.8145 | 7.5566 | 7.7738 | 7.7738 | +0.077 (+1.00%) | 2,328,270 |
| 11 Nov 2014 | CNY | 8.181 | 8.1991 | 7.6833 | 7.6968 | 7.6968 | -0.48 (-5.87%) | 3,915,410 |
| 10 Nov 2014 | CNY | 8.0769 | 8.1765 | 7.8733 | 8.1765 | 8.1765 | +0.05 (+0.61%) | 3,359,224 |
| 7 Nov 2014 | CNY | 8.2624 | 8.3258 | 8.1131 | 8.1267 | 8.1267 | -0.136 (-1.64%) | 3,563,541 |
| 6 Nov 2014 | CNY | 8.1901 | 8.4072 | 8.0588 | 8.2624 | 8.2624 | +0.05 (+0.61%) | 4,304,200 |
| 5 Nov 2014 | CNY | 8.1222 | 8.2986 | 7.9864 | 8.2127 | 8.2127 | +0.041 (+0.50%) | 4,326,640 |
| 4 Nov 2014 | CNY | 7.9186 | 8.4027 | 7.914 | 8.1719 | 8.1719 | +0.362 (+4.63%) | 8,674,106 |
| 3 Nov 2014 | CNY | 7.7783 | 7.8507 | 7.6697 | 7.81 | 7.81 | +0.032 (+0.41%) | 4,285,132 |
| 31 Oct 2014 | CNY | 7.8281 | 7.9638 | 7.6697 | 7.7783 | 7.7783 | -0.072 (-0.92%) | 4,307,462 |
| 30 Oct 2014 | CNY | 7.819 | 7.9638 | 7.7828 | 7.8507 | 7.8507 | +0.027 (+0.35%) | 4,880,084 |
| 29 Oct 2014 | CNY | 7.7421 | 7.8507 | 7.5928 | 7.8235 | 7.8235 | +0.154 (+2.01%) | 6,475,795 |
| 28 Oct 2014 | CNY | 7.6923 | 7.8507 | 7.6425 | 7.6697 | 7.6697 | -0.036 (-0.47%) | 5,608,184 |
| 27 Oct 2014 | CNY | 7.2398 | 7.7059 | 7.1267 | 7.7059 | 7.7059 | +0.471 (+6.50%) | 5,362,129 |
| 24 Oct 2014 | CNY | 7.3167 | 7.3167 | 7.1403 | 7.2353 | 7.2353 | -0.009 (-0.12%) | 2,249,238 |
| 23 Oct 2014 | CNY | 7.5973 | 7.5973 | 7.172 | 7.2443 | 7.2443 | -0.353 (-4.65%) | 3,406,226 |
| 22 Oct 2014 | CNY | 7.5882 | 7.6697 | 7.543 | 7.5973 | 7.5973 | +0.014 (+0.18%) | 2,718,823 |
| 21 Oct 2014 | CNY | 7.6561 | 7.7421 | 7.5385 | 7.5837 | 7.5837 | -0.127 (-1.64%) | 2,706,808 |
