| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2014 | CNY | 5.5846 | 5.7308 | 5.1231 | 5.2692 | 5.2692 | -0.1 (-1.86%) | 91,908,206 |
| 6 Nov 2014 | CNY | 5.2462 | 5.4308 | 5.1462 | 5.3692 | 5.3692 | +0.061 (+1.16%) | 72,710,870 |
| 5 Nov 2014 | CNY | 5.2308 | 5.6 | 5.2231 | 5.3077 | 5.3077 | +0.108 (+2.07%) | 164,387,174 |
| 4 Nov 2014 | CNY | 4.9692 | 5.2615 | 4.9462 | 5.2 | 5.2 | +0.238 (+4.81%) | 103,271,014 |
| 3 Nov 2014 | CNY | 4.9769 | 5.0231 | 4.9077 | 4.9615 | 4.9615 | -0.008 (-0.15%) | 40,437,228 |
| 31 Oct 2014 | CNY | 4.8692 | 5.0385 | 4.8462 | 4.9692 | 4.9692 | +0.123 (+2.54%) | 61,847,086 |
| 30 Oct 2014 | CNY | 4.8462 | 4.9385 | 4.8154 | 4.8462 | 4.8462 | -0.015 (-0.31%) | 43,272,892 |
| 29 Oct 2014 | CNY | 4.8462 | 4.8692 | 4.7231 | 4.8615 | 4.8615 | +0.023 (+0.48%) | 57,691,533 |
| 28 Oct 2014 | CNY | 4.7462 | 4.8692 | 4.7154 | 4.8385 | 4.8385 | +0.092 (+1.94%) | 28,028,527 |
| 27 Oct 2014 | CNY | 4.7154 | 4.7462 | 4.6231 | 4.7462 | 4.7462 | +0.038 (+0.82%) | 18,880,205 |
| 24 Oct 2014 | CNY | 4.6923 | 4.7769 | 4.6846 | 4.7077 | 4.7077 | +0.015 (+0.33%) | 17,593,771 |
| 23 Oct 2014 | CNY | 4.7923 | 4.8769 | 4.6615 | 4.6923 | 4.6923 | -0.131 (-2.71%) | 32,111,297 |
| 22 Oct 2014 | CNY | 4.9385 | 4.9769 | 4.8 | 4.8231 | 4.8231 | -0.131 (-2.64%) | 31,033,306 |
| 21 Oct 2014 | CNY | 5 | 5.0769 | 4.8846 | 4.9539 | 4.9539 | -0.069 (-1.38%) | 33,119,279 |
| 20 Oct 2014 | CNY | 4.9846 | 5.1539 | 4.9692 | 5.0231 | 5.0231 | +0.031 (+0.62%) | 46,195,540 |
| 17 Oct 2014 | CNY | 5.0462 | 5.1077 | 4.8539 | 4.9923 | 4.9923 | -0.223 (-4.28%) | 74,381,464 |
| 16 Oct 2014 | CNY | 5.1539 | 5.4462 | 5 | 5.2154 | 5.2154 | +0.192 (+3.83%) | 151,124,634 |
| 15 Oct 2014 | CNY | 4.9769 | 5.1308 | 4.8385 | 5.0231 | 5.0231 | +0.362 (+7.76%) | 103,733,654 |
| 14 Oct 2014 | CNY | 4.7154 | 4.7615 | 4.6154 | 4.6615 | 4.6615 | -0.069 (-1.46%) | 33,373,917 |
| 13 Oct 2014 | CNY | 4.6769 | 4.7308 | 4.6308 | 4.7308 | 4.7308 | +0.023 (+0.49%) | 27,849,864 |
| 10 Oct 2014 | CNY | 4.7923 | 4.7923 | 4.6846 | 4.7077 | 4.7077 | -0.115 (-2.39%) | 36,212,387 |
| 9 Oct 2014 | CNY | 4.8308 | 4.8923 | 4.7308 | 4.8231 | 4.8231 | -0.023 (-0.48%) | 34,570,837 |
| 8 Oct 2014 | CNY | 4.8385 | 4.8615 | 4.7615 | 4.8462 | 4.8462 | +0.008 (+0.16%) | 29,693,831 |
| 30 Sep 2014 | CNY | 4.7846 | 4.8846 | 4.6769 | 4.8385 | 4.8385 | +0.069 (+1.45%) | 51,570,382 |
| 29 Sep 2014 | CNY | 4.7462 | 4.8539 | 4.7231 | 4.7692 | 4.7692 | +0.077 (+1.64%) | 41,024,685 |
| 26 Sep 2014 | CNY | 4.6692 | 4.7692 | 4.5539 | 4.6923 | 4.6923 | +0.015 (+0.33%) | 38,112,259 |
| 25 Sep 2014 | CNY | 4.6769 | 4.9308 | 4.6539 | 4.6769 | 4.6769 | 0.0 (0.0%) | 81,956,898 |
| 24 Sep 2014 | CNY | 4.6385 | 4.6923 | 4.5923 | 4.6769 | 4.6769 | +0.008 (+0.16%) | 51,261,622 |
| 23 Sep 2014 | CNY | 4.6231 | 4.6846 | 4.5077 | 4.6692 | 4.6692 | +0.015 (+0.33%) | 59,810,734 |
| 22 Sep 2014 | CNY | 4.6077 | 4.7539 | 4.5385 | 4.6539 | 4.6539 | +0.008 (+0.17%) | 123,140,752 |
