| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2014 | CNY | 4.08 | 4.3 | 4.08 | 4.1867 | 4.1867 | +0.113 (+2.78%) | 9,910,683 |
| 27 Oct 2014 | CNY | 3.9533 | 4.08 | 3.94 | 4.0733 | 4.0733 | +0.09 (+2.26%) | 4,488,360 |
| 24 Oct 2014 | CNY | 4.0133 | 4.1567 | 3.96 | 3.9833 | 3.9833 | -0.03 (-0.75%) | 9,587,673 |
| 23 Oct 2014 | CNY | 4.1367 | 4.1667 | 3.9267 | 4.0133 | 4.0133 | -0.123 (-2.98%) | 8,004,528 |
| 22 Oct 2014 | CNY | 4.2633 | 4.32 | 4.1333 | 4.1367 | 4.1367 | -0.123 (-2.89%) | 6,099,561 |
| 21 Oct 2014 | CNY | 4.2767 | 4.33 | 4.26 | 4.26 | 4.26 | -0.037 (-0.85%) | 4,989,432 |
| 20 Oct 2014 | CNY | 4.2733 | 4.3567 | 4.25 | 4.2967 | 4.2967 | +0.007 (+0.16%) | 4,932,330 |
| 17 Oct 2014 | CNY | 4.4167 | 4.4167 | 4.2 | 4.29 | 4.29 | -0.14 (-3.16%) | 14,069,727 |
| 16 Oct 2014 | CNY | 4.3867 | 4.5433 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 13,116,279 |
| 15 Oct 2014 | CNY | 4.43 | 4.45 | 4.35 | 4.41 | 4.41 | -0.013 (-0.30%) | 5,669,553 |
| 14 Oct 2014 | CNY | 4.38 | 4.4667 | 4.35 | 4.4233 | 4.4233 | +0.027 (+0.60%) | 9,620,976 |
| 13 Oct 2014 | CNY | 4.4467 | 4.4467 | 4.3 | 4.3967 | 4.3967 | -0.057 (-1.27%) | 9,168,423 |
| 10 Oct 2014 | CNY | 4.4867 | 4.4867 | 4.4167 | 4.4533 | 4.4533 | -0.047 (-1.04%) | 8,213,688 |
| 9 Oct 2014 | CNY | 4.5 | 4.5433 | 4.41 | 4.5 | 4.5 | -0.01 (-0.22%) | 13,522,356 |
| 8 Oct 2014 | CNY | 4.4667 | 4.5867 | 4.4 | 4.51 | 4.51 | +0.033 (+0.74%) | 14,982,012 |
| 30 Sep 2014 | CNY | 4.5333 | 4.7233 | 4.4267 | 4.4767 | 4.4767 | -0.113 (-2.47%) | 35,434,020 |
| 29 Sep 2014 | CNY | 4.45 | 4.74 | 4.3933 | 4.59 | 4.59 | +0.173 (+3.92%) | 14,982,882 |
| 26 Sep 2014 | CNY | 4.4 | 4.42 | 4.3167 | 4.4167 | 4.4167 | +0.02 (+0.45%) | 7,328,013 |
| 25 Sep 2014 | CNY | 4.4833 | 4.4867 | 4.36 | 4.3967 | 4.3967 | -0.057 (-1.27%) | 9,255,327 |
| 24 Sep 2014 | CNY | 4.3933 | 4.49 | 4.3567 | 4.4533 | 4.4533 | +0.063 (+1.44%) | 10,209,252 |
| 23 Sep 2014 | CNY | 4.2767 | 4.4 | 4.2667 | 4.39 | 4.39 | +0.083 (+1.93%) | 6,413,223 |
| 22 Sep 2014 | CNY | 4.2967 | 4.4133 | 4.2667 | 4.3067 | 4.3067 | 0.0 (0.0%) | 6,713,295 |
| 19 Sep 2014 | CNY | 4.2367 | 4.36 | 4.2333 | 4.3067 | 4.3067 | +0.07 (+1.65%) | 7,120,785 |
| 18 Sep 2014 | CNY | 4.1967 | 4.2667 | 4.1933 | 4.2367 | 4.2367 | +0.007 (+0.16%) | 5,297,553 |
| 17 Sep 2014 | CNY | 4.25 | 4.2933 | 4.1367 | 4.23 | 4.23 | -0.007 (-0.16%) | 9,428,373 |
| 16 Sep 2014 | CNY | 4.4833 | 4.5267 | 4.2333 | 4.2367 | 4.2367 | -0.253 (-5.64%) | 12,048,024 |
| 15 Sep 2014 | CNY | 4.3867 | 4.53 | 4.3633 | 4.49 | 4.49 | +0.093 (+2.12%) | 12,129,792 |
| 12 Sep 2014 | CNY | 4.3167 | 4.41 | 4.3167 | 4.3967 | 4.3967 | +0.033 (+0.77%) | 7,613,319 |
| 11 Sep 2014 | CNY | 4.4567 | 4.5033 | 4.3233 | 4.3633 | 4.3633 | -0.09 (-2.02%) | 16,062,636 |
| 10 Sep 2014 | CNY | 4.3967 | 4.4867 | 4.3833 | 4.4533 | 4.4533 | +0.017 (+0.37%) | 12,952,824 |
