| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2014 | CNY | 4.1624 | 4.1638 | 4.1015 | 4.1305 | 4.1305 | -0.032 (-0.77%) | 25,578,619 |
| 3 Dec 2014 | CNY | 4.0653 | 4.2754 | 3.9885 | 4.1624 | 4.1624 | +0.099 (+2.43%) | 38,709,526 |
| 2 Dec 2014 | CNY | 3.9059 | 4.1015 | 3.8885 | 4.0638 | 4.0638 | +0.17 (+4.35%) | 24,909,493 |
| 1 Dec 2014 | CNY | 3.9928 | 4.0247 | 3.8696 | 3.8943 | 3.8943 | -0.115 (-2.86%) | 17,026,584 |
| 28 Nov 2014 | CNY | 4.0943 | 4.1131 | 4.0059 | 4.0088 | 4.0088 | -0.078 (-1.91%) | 15,965,273 |
| 27 Nov 2014 | CNY | 3.9928 | 4.1305 | 3.9928 | 4.087 | 4.087 | +0.106 (+2.66%) | 27,648,599 |
| 26 Nov 2014 | CNY | 3.9638 | 4.0116 | 3.929 | 3.9812 | 3.9812 | +0.025 (+0.62%) | 15,209,961 |
| 25 Nov 2014 | CNY | 3.9479 | 3.9754 | 3.9131 | 3.9566 | 3.9566 | +0.009 (+0.22%) | 10,503,247 |
| 24 Nov 2014 | CNY | 3.903 | 3.9696 | 3.8856 | 3.9479 | 3.9479 | +0.061 (+1.57%) | 13,852,154 |
| 21 Nov 2014 | CNY | 3.8638 | 3.9276 | 3.8566 | 3.887 | 3.887 | +0.017 (+0.45%) | 7,126,050 |
| 20 Nov 2014 | CNY | 3.8682 | 3.8972 | 3.8522 | 3.8696 | 3.8696 | -0.015 (-0.37%) | 5,753,754 |
| 19 Nov 2014 | CNY | 3.8305 | 3.8899 | 3.8305 | 3.8841 | 3.8841 | 0.0 (0.0%) | 5,950,643 |
| 18 Nov 2014 | CNY | 3.8232 | 3.8943 | 3.8116 | 3.8841 | 3.8841 | +0.061 (+1.59%) | 6,648,259 |
| 17 Nov 2014 | CNY | 3.7972 | 3.8508 | 3.7769 | 3.8232 | 3.8232 | +0.048 (+1.27%) | 7,510,182 |
| 14 Nov 2014 | CNY | 3.8551 | 3.8551 | 3.7406 | 3.7754 | 3.7754 | -0.096 (-2.47%) | 14,056,682 |
| 13 Nov 2014 | CNY | 3.9421 | 3.9435 | 3.829 | 3.8711 | 3.8711 | -0.088 (-2.23%) | 11,490,480 |
| 12 Nov 2014 | CNY | 3.8551 | 3.9696 | 3.8218 | 3.9595 | 3.9595 | +0.09 (+2.32%) | 11,150,659 |
| 11 Nov 2014 | CNY | 4.0116 | 4.0406 | 3.8189 | 3.8696 | 3.8696 | -0.142 (-3.54%) | 17,877,709 |
| 10 Nov 2014 | CNY | 4.0363 | 4.0725 | 3.9725 | 4.0116 | 4.0116 | -0.039 (-0.97%) | 13,496,354 |
| 7 Nov 2014 | CNY | 4.0972 | 4.1522 | 4.0377 | 4.0508 | 4.0508 | -0.045 (-1.10%) | 21,096,891 |
| 6 Nov 2014 | CNY | 4.0653 | 4.1015 | 4.0203 | 4.0957 | 4.0957 | +0.03 (+0.75%) | 13,635,401 |
| 5 Nov 2014 | CNY | 4.1232 | 4.158 | 4.058 | 4.0653 | 4.0653 | -0.086 (-2.06%) | 18,521,988 |
| 4 Nov 2014 | CNY | 4.087 | 4.1696 | 4.0073 | 4.1508 | 4.1508 | +0.052 (+1.27%) | 22,688,038 |
| 3 Nov 2014 | CNY | 3.9595 | 4.0986 | 3.9363 | 4.0986 | 4.0986 | +0.139 (+3.51%) | 17,739,897 |
| 31 Oct 2014 | CNY | 3.9493 | 4.003 | 3.9174 | 3.9595 | 3.9595 | +0.002 (+0.04%) | 8,678,220 |
| 30 Oct 2014 | CNY | 4.0073 | 4.0247 | 3.9377 | 3.958 | 3.958 | -0.046 (-1.16%) | 11,843,052 |
| 29 Oct 2014 | CNY | 3.9841 | 4.0363 | 3.9682 | 4.0044 | 4.0044 | +0.028 (+0.69%) | 12,931,202 |
| 28 Oct 2014 | CNY | 3.9203 | 3.9943 | 3.9131 | 3.9769 | 3.9769 | +0.091 (+2.35%) | 9,976,039 |
| 27 Oct 2014 | CNY | 3.8667 | 3.9131 | 3.8116 | 3.8856 | 3.8856 | +0.02 (+0.53%) | 6,565,356 |
| 24 Oct 2014 | CNY | 3.9305 | 3.9711 | 3.8638 | 3.8653 | 3.8653 | -0.067 (-1.69%) | 14,857,154 |
