| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2014 | CNY | 4.5409 | 4.7653 | 4.5392 | 4.6679 | 4.6679 | +0.082 (+1.78%) | 14,416,341 |
| 24 Nov 2014 | CNY | 4.5218 | 4.6331 | 4.4487 | 4.5861 | 4.5861 | +0.123 (+2.77%) | 15,186,606 |
| 21 Nov 2014 | CNY | 4.494 | 4.4974 | 4.4192 | 4.4626 | 4.4626 | +0.01 (+0.23%) | 7,419,090 |
| 20 Nov 2014 | CNY | 4.5148 | 4.5374 | 4.4 | 4.4522 | 4.4522 | -0.057 (-1.27%) | 7,903,898 |
| 19 Nov 2014 | CNY | 4.5218 | 4.5461 | 4.4887 | 4.5096 | 4.5096 | +0.024 (+0.54%) | 6,367,210 |
| 18 Nov 2014 | CNY | 4.4644 | 4.52 | 4.4505 | 4.4853 | 4.4853 | +0.021 (+0.47%) | 6,110,360 |
| 17 Nov 2014 | CNY | 4.3339 | 4.5026 | 4.2957 | 4.4644 | 4.4644 | +0.131 (+3.01%) | 11,780,077 |
| 14 Nov 2014 | CNY | 4.3131 | 4.3774 | 4.2626 | 4.3339 | 4.3339 | +0.021 (+0.48%) | 8,892,189 |
| 13 Nov 2014 | CNY | 4.3826 | 4.3826 | 4.1913 | 4.3131 | 4.3131 | -0.078 (-1.78%) | 14,537,435 |
| 12 Nov 2014 | CNY | 4.2696 | 4.4087 | 4.2139 | 4.3913 | 4.3913 | +0.061 (+1.40%) | 11,349,428 |
| 11 Nov 2014 | CNY | 4.3896 | 4.4174 | 4.0974 | 4.3305 | 4.3305 | -0.059 (-1.35%) | 22,305,710 |
| 10 Nov 2014 | CNY | 4.4261 | 4.4766 | 4.3757 | 4.3896 | 4.3896 | -0.05 (-1.14%) | 13,374,040 |
| 7 Nov 2014 | CNY | 4.5392 | 4.6087 | 4.4313 | 4.44 | 4.44 | -0.096 (-2.11%) | 10,958,632 |
| 6 Nov 2014 | CNY | 4.5218 | 4.5653 | 4.4679 | 4.5357 | 4.5357 | +0.014 (+0.31%) | 7,429,176 |
| 5 Nov 2014 | CNY | 4.5044 | 4.6087 | 4.3757 | 4.5218 | 4.5218 | -0.002 (-0.04%) | 9,954,034 |
| 4 Nov 2014 | CNY | 4.6853 | 4.6853 | 4.5218 | 4.5235 | 4.5235 | -0.131 (-2.80%) | 11,263,973 |
| 3 Nov 2014 | CNY | 4.6661 | 4.7287 | 4.6279 | 4.654 | 4.654 | -0.005 (-0.11%) | 8,118,188 |
| 31 Oct 2014 | CNY | 4.6748 | 4.7931 | 4.6261 | 4.6592 | 4.6592 | +0.002 (+0.04%) | 11,306,574 |
| 30 Oct 2014 | CNY | 4.6609 | 4.7826 | 4.6522 | 4.6574 | 4.6574 | -0.017 (-0.37%) | 16,537,501 |
| 29 Oct 2014 | CNY | 4.7009 | 4.7305 | 4.6522 | 4.6748 | 4.6748 | -0.03 (-0.63%) | 16,466,201 |
| 28 Oct 2014 | CNY | 4.6087 | 4.7096 | 4.5044 | 4.7044 | 4.7044 | +0.094 (+2.04%) | 24,528,293 |
| 27 Oct 2014 | CNY | 4.3618 | 4.6453 | 4.3513 | 4.6105 | 4.6105 | +0.249 (+5.70%) | 20,087,560 |
| 24 Oct 2014 | CNY | 4.3444 | 4.4313 | 4.3444 | 4.3618 | 4.3618 | -0.004 (-0.08%) | 6,675,736 |
| 23 Oct 2014 | CNY | 4.44 | 4.52 | 4.3009 | 4.3653 | 4.3653 | -0.12 (-2.68%) | 12,510,598 |
| 22 Oct 2014 | CNY | 4.5374 | 4.6244 | 4.4679 | 4.4853 | 4.4853 | -0.066 (-1.45%) | 13,267,379 |
| 21 Oct 2014 | CNY | 4.4696 | 4.64 | 4.4348 | 4.5513 | 4.5513 | +0.073 (+1.63%) | 21,201,194 |
| 20 Oct 2014 | CNY | 4.2696 | 4.4957 | 4.2609 | 4.4783 | 4.4783 | +0.221 (+5.19%) | 24,756,739 |
| 17 Oct 2014 | CNY | 4.4957 | 4.5426 | 4.1844 | 4.2574 | 4.2574 | -0.256 (-5.67%) | 35,373,853 |
| 16 Oct 2014 | CNY | 4.5096 | 4.6053 | 4.4522 | 4.5131 | 4.5131 | +0.038 (+0.86%) | 20,019,411 |
| 15 Oct 2014 | CNY | 4.5079 | 4.5409 | 4.4 | 4.4748 | 4.4748 | -0.031 (-0.69%) | 13,496,440 |
