| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | CNY | 5.498 | 5.634 | 5.45 | 5.471 | 5.471 | +0.013 (+0.24%) | 25,659,700 |
| 29 Oct 2014 | CNY | 5.525 | 5.554 | 5.413 | 5.458 | 5.458 | -0.037 (-0.67%) | 24,141,230 |
| 28 Oct 2014 | CNY | 5.283 | 5.54 | 5.283 | 5.495 | 5.495 | +0.253 (+4.83%) | 21,731,610 |
| 27 Oct 2014 | CNY | 5.395 | 5.395 | 5.183 | 5.242 | 5.242 | -0.159 (-2.94%) | 22,623,390 |
| 24 Oct 2014 | CNY | 5.355 | 5.448 | 5.293 | 5.401 | 5.401 | +0.061 (+1.14%) | 15,856,790 |
| 23 Oct 2014 | CNY | 5.505 | 5.55 | 5.31 | 5.34 | 5.34 | -0.216 (-3.89%) | 24,921,340 |
| 22 Oct 2014 | CNY | 5.791 | 5.81 | 5.556 | 5.556 | 5.556 | -0.213 (-3.69%) | 26,166,300 |
| 21 Oct 2014 | CNY | 5.817 | 6.03 | 5.7 | 5.769 | 5.769 | -0.081 (-1.38%) | 31,318,010 |
| 20 Oct 2014 | CNY | 5.934 | 6.03 | 5.827 | 5.85 | 5.85 | -0.138 (-2.30%) | 33,002,360 |
| 17 Oct 2014 | CNY | 5.656 | 6.05 | 5.506 | 5.988 | 5.988 | +0.305 (+5.37%) | 44,254,830 |
| 16 Oct 2014 | CNY | 5.648 | 5.98 | 5.62 | 5.683 | 5.683 | -0.073 (-1.27%) | 33,774,740 |
| 15 Oct 2014 | CNY | 5.4 | 5.914 | 5.335 | 5.756 | 5.756 | +0.379 (+7.05%) | 54,985,060 |
| 14 Oct 2014 | CNY | 5.36 | 5.453 | 5.275 | 5.377 | 5.377 | -0.019 (-0.35%) | 29,782,290 |
| 13 Oct 2014 | CNY | 5.175 | 5.569 | 5.175 | 5.396 | 5.396 | +0.333 (+6.58%) | 55,713,360 |
| 10 Oct 2014 | CNY | 5.013 | 5.14 | 4.96 | 5.063 | 5.063 | +0.03 (+0.60%) | 17,022,380 |
| 9 Oct 2014 | CNY | 5.166 | 5.178 | 4.965 | 5.033 | 5.033 | -0.124 (-2.40%) | 19,724,430 |
| 8 Oct 2014 | CNY | 5.112 | 5.223 | 5.06 | 5.157 | 5.157 | +0.005 (+0.10%) | 19,193,330 |
| 30 Sep 2014 | CNY | 5.029 | 5.198 | 4.98 | 5.152 | 5.152 | +0.147 (+2.94%) | 27,103,220 |
| 29 Sep 2014 | CNY | 4.93 | 5.049 | 4.926 | 5.005 | 5.005 | +0.106 (+2.16%) | 19,502,810 |
| 26 Sep 2014 | CNY | 4.832 | 4.932 | 4.821 | 4.899 | 4.899 | +0.035 (+0.72%) | 9,930,110 |
| 25 Sep 2014 | CNY | 4.995 | 5.037 | 4.855 | 4.864 | 4.864 | -0.125 (-2.51%) | 17,284,290 |
| 24 Sep 2014 | CNY | 4.92 | 5.005 | 4.913 | 4.989 | 4.989 | +0.034 (+0.69%) | 18,575,590 |
| 23 Sep 2014 | CNY | 4.835 | 4.96 | 4.801 | 4.955 | 4.955 | +0.118 (+2.44%) | 17,643,090 |
| 22 Sep 2014 | CNY | 4.81 | 4.868 | 4.726 | 4.837 | 4.837 | +0.017 (+0.35%) | 16,470,300 |
| 19 Sep 2014 | CNY | 4.81 | 4.83 | 4.774 | 4.82 | 4.82 | +0.017 (+0.35%) | 11,270,820 |
| 18 Sep 2014 | CNY | 4.772 | 4.806 | 4.705 | 4.803 | 4.803 | +0.031 (+0.65%) | 12,083,720 |
| 17 Sep 2014 | CNY | 4.86 | 4.89 | 4.675 | 4.772 | 4.772 | -0.086 (-1.77%) | 20,899,970 |
| 16 Sep 2014 | CNY | 5.008 | 5.12 | 4.8 | 4.858 | 4.858 | -0.133 (-2.66%) | 29,141,990 |
| 15 Sep 2014 | CNY | 4.978 | 5.038 | 4.95 | 4.991 | 4.991 | +0.016 (+0.32%) | 18,883,770 |
| 12 Sep 2014 | CNY | 4.94 | 4.988 | 4.882 | 4.975 | 4.975 | +0.041 (+0.83%) | 16,003,620 |
