| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 5.12 | 5.24 | 5.05 | 5.17 | 5.17 | +0.01 (+0.19%) | 76,245,980 |
| 13 Nov 2014 | CNY | 5.16 | 5.2 | 4.98 | 5.16 | 5.16 | +0.04 (+0.78%) | 70,658,495 |
| 12 Nov 2014 | CNY | 4.94 | 5.12 | 4.86 | 5.12 | 5.12 | +0.15 (+3.02%) | 56,049,336 |
| 11 Nov 2014 | CNY | 5.06 | 5.24 | 4.85 | 4.97 | 4.97 | -0.08 (-1.58%) | 109,512,014 |
| 10 Nov 2014 | CNY | 4.93 | 5.12 | 4.86 | 5.05 | 5.05 | +0.11 (+2.23%) | 65,199,536 |
| 7 Nov 2014 | CNY | 5.03 | 5.12 | 4.9 | 4.94 | 4.94 | -0.11 (-2.18%) | 59,067,773 |
| 6 Nov 2014 | CNY | 5.02 | 5.05 | 4.91 | 5.05 | 5.05 | +0.02 (+0.40%) | 62,447,979 |
| 5 Nov 2014 | CNY | 5.19 | 5.2 | 5 | 5.03 | 5.03 | -0.22 (-4.19%) | 97,267,289 |
| 4 Nov 2014 | CNY | 5.17 | 5.33 | 5.11 | 5.25 | 5.25 | +0.02 (+0.38%) | 134,673,379 |
| 3 Nov 2014 | CNY | 5.15 | 5.33 | 5.07 | 5.23 | 5.23 | +0.09 (+1.75%) | 139,982,477 |
| 31 Oct 2014 | CNY | 4.69 | 5.14 | 4.65 | 5.14 | 5.14 | +0.47 (+10.06%) | 187,360,130 |
| 30 Oct 2014 | CNY | 4.59 | 4.74 | 4.57 | 4.67 | 4.67 | +0.08 (+1.74%) | 48,751,457 |
| 29 Oct 2014 | CNY | 4.56 | 4.64 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 34,383,576 |
| 28 Oct 2014 | CNY | 4.47 | 4.56 | 4.46 | 4.56 | 4.56 | +0.09 (+2.01%) | 24,460,622 |
| 27 Oct 2014 | CNY | 4.44 | 4.51 | 4.39 | 4.47 | 4.47 | +0.03 (+0.68%) | 16,565,453 |
| 24 Oct 2014 | CNY | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,935,365 |
| 23 Oct 2014 | CNY | 4.5 | 4.56 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 22,418,038 |
| 22 Oct 2014 | CNY | 4.54 | 4.6 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 19,775,189 |
| 21 Oct 2014 | CNY | 4.66 | 4.69 | 4.5 | 4.53 | 4.53 | -0.13 (-2.79%) | 30,508,216 |
| 20 Oct 2014 | CNY | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 22,097,395 |
| 17 Oct 2014 | CNY | 4.77 | 4.82 | 4.58 | 4.62 | 4.62 | -0.18 (-3.75%) | 41,748,852 |
| 16 Oct 2014 | CNY | 4.92 | 4.98 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 35,157,188 |
| 15 Oct 2014 | CNY | 4.96 | 4.99 | 4.89 | 4.94 | 4.94 | -0.07 (-1.40%) | 33,280,591 |
| 14 Oct 2014 | CNY | 4.98 | 5.02 | 4.87 | 5.01 | 5.01 | +0.01 (+0.20%) | 64,186,521 |
| 13 Oct 2014 | CNY | 4.8 | 5.01 | 4.74 | 5 | 5 | +0.2 (+4.17%) | 75,375,314 |
| 10 Oct 2014 | CNY | 4.84 | 4.93 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 62,587,718 |
| 9 Oct 2014 | CNY | 4.74 | 4.85 | 4.66 | 4.84 | 4.84 | +0.11 (+2.33%) | 61,897,344 |
| 8 Oct 2014 | CNY | 4.71 | 4.75 | 4.65 | 4.73 | 4.73 | -0.01 (-0.21%) | 42,700,187 |
| 30 Sep 2014 | CNY | 4.82 | 4.92 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 88,976,224 |
| 29 Sep 2014 | CNY | 4.61 | 4.75 | 4.59 | 4.74 | 4.74 | +0.12 (+2.60%) | 55,360,931 |
