| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2014 | CNY | 5.3688 | 5.3719 | 5.2531 | 5.3188 | 5.3188 | -0.044 (-0.81%) | 15,205,379 |
| 25 Nov 2014 | CNY | 5.45 | 5.4594 | 5.2719 | 5.3625 | 5.3625 | -0.156 (-2.83%) | 22,560,528 |
| 24 Nov 2014 | CNY | 5.75 | 5.75 | 5.4688 | 5.5188 | 5.5188 | -0.319 (-5.46%) | 29,533,193 |
| 21 Nov 2014 | CNY | 5.4938 | 5.9375 | 5.4938 | 5.8375 | 5.8375 | +0.338 (+6.14%) | 25,756,620 |
| 20 Nov 2014 | CNY | 5.4656 | 5.5 | 5.3469 | 5.5 | 5.5 | +0.041 (+0.74%) | 9,277,878 |
| 19 Nov 2014 | CNY | 5.3219 | 5.5344 | 5.3156 | 5.4594 | 5.4594 | +0.128 (+2.40%) | 16,581,996 |
| 18 Nov 2014 | CNY | 5.375 | 5.4375 | 5.3219 | 5.3313 | 5.3313 | -0.047 (-0.87%) | 8,402,080 |
| 17 Nov 2014 | CNY | 5.2625 | 5.4688 | 5.2188 | 5.3781 | 5.3781 | +0.116 (+2.20%) | 9,708,768 |
| 14 Nov 2014 | CNY | 5.1875 | 5.2969 | 5.1594 | 5.2625 | 5.2625 | +0.059 (+1.14%) | 4,357,196 |
| 13 Nov 2014 | CNY | 5.2031 | 5.2594 | 5.1219 | 5.2031 | 5.2031 | 0.0 (0.0%) | 3,896,531 |
| 12 Nov 2014 | CNY | 5.1281 | 5.2094 | 5.0875 | 5.2031 | 5.2031 | +0.031 (+0.60%) | 3,033,987 |
| 11 Nov 2014 | CNY | 5.3594 | 5.3594 | 5.0344 | 5.1719 | 5.1719 | -0.15 (-2.82%) | 6,416,144 |
| 10 Nov 2014 | CNY | 5.2594 | 5.3344 | 5.2375 | 5.3219 | 5.3219 | +0.053 (+1.01%) | 3,847,168 |
| 7 Nov 2014 | CNY | 5.2969 | 5.425 | 5.2375 | 5.2688 | 5.2688 | -0.041 (-0.76%) | 7,076,550 |
| 6 Nov 2014 | CNY | 5.1906 | 5.3094 | 5.175 | 5.3094 | 5.3094 | +0.119 (+2.29%) | 4,132,422 |
| 5 Nov 2014 | CNY | 5.275 | 5.2906 | 5.1313 | 5.1906 | 5.1906 | -0.081 (-1.54%) | 4,669,603 |
| 4 Nov 2014 | CNY | 5.3688 | 5.4 | 5.2656 | 5.2719 | 5.2719 | -0.087 (-1.63%) | 6,988,710 |
| 3 Nov 2014 | CNY | 5.3281 | 5.4063 | 5.2875 | 5.3594 | 5.3594 | +0.003 (+0.06%) | 6,194,416 |
| 31 Oct 2014 | CNY | 5.3594 | 5.4219 | 5.3125 | 5.3563 | 5.3563 | -0.022 (-0.41%) | 6,499,955 |
| 30 Oct 2014 | CNY | 5.2969 | 5.4063 | 5.25 | 5.3781 | 5.3781 | +0.062 (+1.18%) | 8,813,433 |
| 29 Oct 2014 | CNY | 5.3594 | 5.5938 | 5.25 | 5.3156 | 5.3156 | +0.034 (+0.65%) | 10,077,750 |
| 28 Oct 2014 | CNY | 5.1344 | 5.3594 | 5.1344 | 5.2813 | 5.2813 | +0.169 (+3.30%) | 10,519,843 |
| 27 Oct 2014 | CNY | 5.0063 | 5.1344 | 4.9719 | 5.1125 | 5.1125 | +0.113 (+2.25%) | 3,833,609 |
| 24 Oct 2014 | CNY | 4.875 | 5.0063 | 4.8656 | 5 | 5 | +0.125 (+2.56%) | 4,826,640 |
| 23 Oct 2014 | CNY | 5.0281 | 5.0281 | 4.8313 | 4.875 | 4.875 | -0.153 (-3.04%) | 5,529,920 |
| 22 Oct 2014 | CNY | 5.1563 | 5.2 | 5.0281 | 5.0281 | 5.0281 | -0.1 (-1.95%) | 4,077,219 |
| 21 Oct 2014 | CNY | 5.225 | 5.2438 | 5.1281 | 5.1281 | 5.1281 | -0.069 (-1.32%) | 5,619,235 |
| 20 Oct 2014 | CNY | 5.0406 | 5.2031 | 5.0406 | 5.1969 | 5.1969 | +0.166 (+3.29%) | 4,769,513 |
| 17 Oct 2014 | CNY | 5.0219 | 5.0781 | 4.8438 | 5.0313 | 5.0313 | +0.003 (+0.06%) | 6,685,270 |
| 16 Oct 2014 | CNY | 5.1 | 5.2094 | 5.0281 | 5.0281 | 5.0281 | -0.131 (-2.54%) | 7,997,049 |
