| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | CNY | 5.9078 | 6.1385 | 5.9078 | 6.0762 | 6.0762 | +0.145 (+2.45%) | 9,777,864 |
| 14 Nov 2014 | CNY | 5.8201 | 5.9908 | 5.8201 | 5.9308 | 5.9308 | +0.065 (+1.10%) | 5,190,869 |
| 13 Nov 2014 | CNY | 6.0924 | 6.1247 | 5.7693 | 5.8662 | 5.8662 | -0.205 (-3.38%) | 11,275,287 |
| 12 Nov 2014 | CNY | 6.0462 | 6.0924 | 5.9793 | 6.0716 | 6.0716 | +0.011 (+0.19%) | 6,100,499 |
| 11 Nov 2014 | CNY | 6.1708 | 6.1708 | 5.8847 | 6.0601 | 6.0601 | -0.108 (-1.76%) | 12,539,120 |
| 10 Nov 2014 | CNY | 6.2262 | 6.2585 | 6.0255 | 6.1685 | 6.1685 | -0.058 (-0.93%) | 11,588,423 |
| 7 Nov 2014 | CNY | 6.0555 | 6.2678 | 6.0162 | 6.2262 | 6.2262 | +0.185 (+3.06%) | 23,166,465 |
| 6 Nov 2014 | CNY | 5.9285 | 6.0601 | 5.8916 | 6.0416 | 6.0416 | +0.067 (+1.12%) | 8,803,061 |
| 5 Nov 2014 | CNY | 6.1108 | 6.1478 | 5.947 | 5.9747 | 5.9747 | -0.136 (-2.23%) | 12,963,462 |
| 4 Nov 2014 | CNY | 6.157 | 6.2493 | 6.0601 | 6.1108 | 6.1108 | -0.074 (-1.19%) | 6,848,229 |
| 3 Nov 2014 | CNY | 6.0924 | 6.307 | 6.0716 | 6.1847 | 6.1847 | +0.069 (+1.13%) | 13,284,961 |
| 31 Oct 2014 | CNY | 6.3947 | 6.3947 | 6.0439 | 6.1155 | 6.1155 | -0.281 (-4.40%) | 19,753,231 |
| 30 Oct 2014 | CNY | 6.2678 | 6.4593 | 6.2562 | 6.397 | 6.397 | +0.125 (+1.99%) | 19,471,832 |
| 29 Oct 2014 | CNY | 6.3024 | 6.3232 | 6.2031 | 6.2724 | 6.2724 | -0.06 (-0.95%) | 19,974,332 |
| 28 Oct 2014 | CNY | 6.0393 | 6.3878 | 6.0347 | 6.3324 | 6.3324 | +0.293 (+4.85%) | 26,919,450 |
| 27 Oct 2014 | CNY | 5.8801 | 6.2239 | 5.7993 | 6.0393 | 6.0393 | +0.159 (+2.71%) | 18,967,337 |
| 24 Oct 2014 | CNY | 5.6539 | 5.917 | 5.6539 | 5.8801 | 5.8801 | +0.224 (+3.96%) | 18,521,642 |
| 23 Oct 2014 | CNY | 5.7001 | 5.7347 | 5.6239 | 5.6562 | 5.6562 | -0.046 (-0.81%) | 7,744,782 |
| 22 Oct 2014 | CNY | 5.8524 | 5.8593 | 5.7001 | 5.7024 | 5.7024 | -0.136 (-2.33%) | 7,258,769 |
| 21 Oct 2014 | CNY | 5.8108 | 5.8593 | 5.7739 | 5.8385 | 5.8385 | +0.025 (+0.44%) | 7,379,620 |
| 20 Oct 2014 | CNY | 5.737 | 5.8731 | 5.737 | 5.8131 | 5.8131 | +0.095 (+1.65%) | 10,291,211 |
| 17 Oct 2014 | CNY | 5.8039 | 5.827 | 5.6539 | 5.7185 | 5.7185 | -0.085 (-1.47%) | 11,039,994 |
| 16 Oct 2014 | CNY | 6.0162 | 6.0231 | 5.7855 | 5.8039 | 5.8039 | -0.21 (-3.49%) | 17,717,886 |
| 15 Oct 2014 | CNY | 5.8155 | 6.0416 | 5.7855 | 6.0139 | 6.0139 | +0.228 (+3.95%) | 17,741,975 |
| 14 Oct 2014 | CNY | 5.7993 | 5.8524 | 5.7416 | 5.7855 | 5.7855 | +0.03 (+0.52%) | 13,172,538 |
| 13 Oct 2014 | CNY | 5.8847 | 5.887 | 5.7231 | 5.7555 | 5.7555 | -0.127 (-2.16%) | 16,649,350 |
| 10 Oct 2014 | CNY | 5.917 | 5.9955 | 5.8755 | 5.8824 | 5.8824 | -0.044 (-0.74%) | 9,522,066 |
| 9 Oct 2014 | CNY | 6.0278 | 6.1085 | 5.8824 | 5.9262 | 5.9262 | -0.118 (-1.95%) | 11,907,059 |
| 8 Oct 2014 | CNY | 6.1962 | 6.1985 | 5.9308 | 6.0439 | 6.0439 | -0.118 (-1.91%) | 13,726,679 |
| 30 Sep 2014 | CNY | 6.1385 | 6.2631 | 6.1339 | 6.1616 | 6.1616 | +0.007 (+0.11%) | 12,923,158 |
