| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2014 | CNY | 1.121 | 1.125 | 1.121 | 1.123 | 1.123 | +0.004 (+0.36%) | 575,300 |
| 17 Nov 2014 | CNY | 1.123 | 1.127 | 1.119 | 1.119 | 1.119 | -0.004 (-0.36%) | 927,900 |
| 14 Nov 2014 | CNY | 1.123 | 1.125 | 1.122 | 1.123 | 1.123 | 0.0 (0.0%) | 1,414,900 |
| 13 Nov 2014 | CNY | 1.124 | 1.127 | 1.123 | 1.123 | 1.123 | -0.003 (-0.27%) | 644,900 |
| 12 Nov 2014 | CNY | 1.129 | 1.129 | 1.124 | 1.126 | 1.126 | -0.003 (-0.27%) | 155,000 |
| 11 Nov 2014 | CNY | 1.122 | 1.13 | 1.122 | 1.129 | 1.129 | +0.007 (+0.62%) | 780,300 |
| 10 Nov 2014 | CNY | 1.124 | 1.126 | 1.122 | 1.122 | 1.122 | -0.003 (-0.27%) | 1,341,300 |
| 7 Nov 2014 | CNY | 1.12 | 1.125 | 1.12 | 1.125 | 1.125 | +0.008 (+0.72%) | 781,010 |
| 6 Nov 2014 | CNY | 1.116 | 1.12 | 1.116 | 1.117 | 1.117 | +0.004 (+0.36%) | 778,000 |
| 5 Nov 2014 | CNY | 1.11 | 1.114 | 1.11 | 1.113 | 1.113 | 0.0 (0.0%) | 486,400 |
| 4 Nov 2014 | CNY | 1.114 | 1.116 | 1.112 | 1.113 | 1.113 | -0.003 (-0.27%) | 483,000 |
| 3 Nov 2014 | CNY | 1.107 | 1.118 | 1.107 | 1.116 | 1.116 | +0.009 (+0.81%) | 982,600 |
| 31 Oct 2014 | CNY | 1.095 | 1.11 | 1.095 | 1.107 | 1.107 | +0.015 (+1.37%) | 2,269,100 |
| 30 Oct 2014 | CNY | 1.093 | 1.096 | 1.092 | 1.092 | 1.092 | -0.001 (-0.09%) | 779,600 |
| 29 Oct 2014 | CNY | 1.091 | 1.096 | 1.091 | 1.093 | 1.093 | +0.005 (+0.46%) | 1,654,100 |
| 28 Oct 2014 | CNY | 1.087 | 1.09 | 1.086 | 1.088 | 1.088 | 0.0 (0.0%) | 508,450 |
| 27 Oct 2014 | CNY | 1.085 | 1.092 | 1.08 | 1.088 | 1.088 | +0.01 (+0.93%) | 928,310 |
| 24 Oct 2014 | CNY | 1.082 | 1.085 | 1.077 | 1.078 | 1.078 | +0.006 (+0.56%) | 464,500 |
| 23 Oct 2014 | CNY | 1.07 | 1.073 | 1.069 | 1.072 | 1.072 | -0.006 (-0.56%) | 1,293,000 |
| 22 Oct 2014 | CNY | 1.076 | 1.079 | 1.072 | 1.078 | 1.078 | +0.021 (+1.99%) | 2,768,600 |
| 21 Oct 2014 | CNY | 1.059 | 1.059 | 1.055 | 1.057 | 1.057 | +0.007 (+0.67%) | 2,024,200 |
| 20 Oct 2014 | CNY | 1.051 | 1.051 | 1.048 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,461,000 |
| 17 Oct 2014 | CNY | 1.05 | 1.05 | 1.037 | 1.04 | 1.04 | +0.001 (+0.10%) | 1,858,300 |
| 16 Oct 2014 | CNY | 1.048 | 1.048 | 1.033 | 1.039 | 1.039 | -0.01 (-0.95%) | 2,803,799 |
| 15 Oct 2014 | CNY | 1.05 | 1.05 | 1.044 | 1.049 | 1.049 | -0.002 (-0.19%) | 934,300 |
| 14 Oct 2014 | CNY | 1.05 | 1.052 | 1.041 | 1.051 | 1.051 | -0.009 (-0.85%) | 4,472,900 |
| 13 Oct 2014 | CNY | 1.062 | 1.062 | 1.056 | 1.06 | 1.06 | -0.014 (-1.30%) | 1,830,800 |
| 10 Oct 2014 | CNY | 1.079 | 1.079 | 1.069 | 1.074 | 1.074 | -0.022 (-2.01%) | 1,562,201 |
| 9 Oct 2014 | CNY | 1.088 | 1.097 | 1.088 | 1.096 | 1.096 | +0.02 (+1.86%) | 1,639,000 |
| 8 Oct 2014 | CNY | 1.088 | 1.088 | 1.073 | 1.076 | 1.076 | -0.022 (-2.00%) | 1,399,700 |
