| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2014 | CNY | 4.956 | 5.084 | 4.92 | 5.012 | 5.012 | +0.116 (+2.37%) | 32,788,380 |
| 28 Nov 2014 | CNY | 5 | 5.024 | 4.86 | 4.896 | 4.896 | -0.116 (-2.31%) | 26,160,002 |
| 27 Nov 2014 | CNY | 4.976 | 5.12 | 4.924 | 5.012 | 5.012 | +0.08 (+1.62%) | 30,399,215 |
| 26 Nov 2014 | CNY | 4.952 | 5.036 | 4.864 | 4.932 | 4.932 | +0.004 (+0.08%) | 23,174,980 |
| 25 Nov 2014 | CNY | 4.944 | 5.048 | 4.916 | 4.928 | 4.928 | -0.052 (-1.04%) | 29,486,477 |
| 24 Nov 2014 | CNY | 4.772 | 5.028 | 4.772 | 4.98 | 4.98 | +0.22 (+4.62%) | 44,777,715 |
| 21 Nov 2014 | CNY | 4.528 | 4.828 | 4.516 | 4.76 | 4.76 | +0.212 (+4.66%) | 33,474,707 |
| 20 Nov 2014 | CNY | 4.608 | 4.624 | 4.528 | 4.548 | 4.548 | -0.056 (-1.22%) | 6,622,795 |
| 19 Nov 2014 | CNY | 4.552 | 4.652 | 4.5 | 4.604 | 4.604 | +0.036 (+0.79%) | 14,121,147 |
| 18 Nov 2014 | CNY | 4.54 | 4.62 | 4.512 | 4.568 | 4.568 | +0.02 (+0.44%) | 7,564,177 |
| 17 Nov 2014 | CNY | 4.472 | 4.564 | 4.448 | 4.548 | 4.548 | +0.12 (+2.71%) | 12,817,322 |
| 14 Nov 2014 | CNY | 4.488 | 4.544 | 4.42 | 4.428 | 4.428 | -0.12 (-2.64%) | 16,434,997 |
| 13 Nov 2014 | CNY | 4.64 | 4.684 | 4.48 | 4.548 | 4.548 | -0.216 (-4.53%) | 28,239,840 |
| 12 Nov 2014 | CNY | 4.86 | 4.952 | 4.764 | 4.764 | 4.764 | +0.124 (+2.67%) | 43,394,117 |
| 11 Nov 2014 | CNY | 4.84 | 4.856 | 4.6 | 4.64 | 4.64 | -0.204 (-4.21%) | 19,729,147 |
| 10 Nov 2014 | CNY | 4.9 | 4.92 | 4.82 | 4.844 | 4.844 | -0.028 (-0.57%) | 15,313,175 |
| 7 Nov 2014 | CNY | 4.744 | 4.876 | 4.728 | 4.872 | 4.872 | +0.152 (+3.22%) | 32,310,232 |
| 6 Nov 2014 | CNY | 4.664 | 4.74 | 4.648 | 4.72 | 4.72 | +0.048 (+1.03%) | 9,436,275 |
| 5 Nov 2014 | CNY | 4.676 | 4.704 | 4.632 | 4.672 | 4.672 | -0.036 (-0.76%) | 7,162,405 |
| 4 Nov 2014 | CNY | 4.632 | 4.732 | 4.604 | 4.708 | 4.708 | +0.036 (+0.77%) | 11,061,802 |
| 3 Nov 2014 | CNY | 4.572 | 4.672 | 4.56 | 4.672 | 4.672 | +0.068 (+1.48%) | 11,565,427 |
| 31 Oct 2014 | CNY | 4.664 | 4.7 | 4.52 | 4.604 | 4.604 | -0.064 (-1.37%) | 16,317,227 |
| 30 Oct 2014 | CNY | 4.704 | 4.76 | 4.656 | 4.668 | 4.668 | -0.072 (-1.52%) | 12,425,310 |
| 29 Oct 2014 | CNY | 4.804 | 4.864 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 23,930,447 |
| 28 Oct 2014 | CNY | 4.62 | 4.748 | 4.6 | 4.74 | 4.74 | +0.124 (+2.69%) | 12,477,702 |
| 27 Oct 2014 | CNY | 4.54 | 4.632 | 4.48 | 4.616 | 4.616 | +0.088 (+1.94%) | 7,112,190 |
| 24 Oct 2014 | CNY | 4.512 | 4.588 | 4.484 | 4.528 | 4.528 | +0.056 (+1.25%) | 9,072,682 |
| 23 Oct 2014 | CNY | 4.52 | 4.552 | 4.416 | 4.472 | 4.472 | -0.072 (-1.58%) | 12,239,340 |
| 22 Oct 2014 | CNY | 4.628 | 4.668 | 4.512 | 4.544 | 4.544 | -0.084 (-1.82%) | 12,704,682 |
| 21 Oct 2014 | CNY | 4.728 | 4.732 | 4.628 | 4.628 | 4.628 | -0.104 (-2.20%) | 15,310,915 |
