| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2014 | CNY | 5.56 | 5.56 | 5.38 | 5.44 | 5.44 | -0.07 (-1.27%) | 7,148,940 |
| 4 Nov 2014 | CNY | 5.54 | 5.6 | 5.46 | 5.51 | 5.51 | -0.03 (-0.54%) | 5,862,064 |
| 3 Nov 2014 | CNY | 5.41 | 5.55 | 5.41 | 5.54 | 5.54 | +0.15 (+2.78%) | 13,274,549 |
| 31 Oct 2014 | CNY | 5.44 | 5.58 | 5.32 | 5.39 | 5.39 | -0.06 (-1.10%) | 9,213,134 |
| 30 Oct 2014 | CNY | 5.36 | 5.53 | 5.34 | 5.45 | 5.45 | +0.07 (+1.30%) | 12,263,001 |
| 29 Oct 2014 | CNY | 5.3 | 5.43 | 5.27 | 5.38 | 5.38 | +0.11 (+2.09%) | 11,201,773 |
| 28 Oct 2014 | CNY | 5.2 | 5.29 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 7,549,944 |
| 27 Oct 2014 | CNY | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | -0.06 (-1.15%) | 7,147,299 |
| 24 Oct 2014 | CNY | 5.07 | 5.26 | 4.97 | 5.24 | 5.24 | +0.13 (+2.54%) | 15,548,179 |
| 23 Oct 2014 | CNY | 5.2 | 5.26 | 4.9 | 5.11 | 5.11 | -0.13 (-2.48%) | 19,300,942 |
| 22 Oct 2014 | CNY | 5.26 | 5.28 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 8,541,984 |
| 21 Oct 2014 | CNY | 5.3 | 5.38 | 5.18 | 5.25 | 5.25 | -0.04 (-0.76%) | 13,733,625 |
| 20 Oct 2014 | CNY | 5.3 | 5.35 | 5.24 | 5.29 | 5.29 | -0.01 (-0.19%) | 9,277,336 |
| 17 Oct 2014 | CNY | 5.42 | 5.53 | 5.15 | 5.3 | 5.3 | -0.12 (-2.21%) | 15,541,657 |
| 16 Oct 2014 | CNY | 5.69 | 5.71 | 5.4 | 5.42 | 5.42 | -0.27 (-4.75%) | 19,611,194 |
| 15 Oct 2014 | CNY | 5.63 | 5.73 | 5.62 | 5.69 | 5.69 | +0.06 (+1.07%) | 7,577,381 |
| 14 Oct 2014 | CNY | 5.62 | 5.66 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 12,088,652 |
| 13 Oct 2014 | CNY | 5.56 | 5.72 | 5.55 | 5.66 | 5.66 | +0.08 (+1.43%) | 12,544,569 |
| 10 Oct 2014 | CNY | 5.42 | 5.65 | 5.37 | 5.58 | 5.58 | +0.12 (+2.20%) | 12,770,510 |
| 9 Oct 2014 | CNY | 5.48 | 5.49 | 5.34 | 5.46 | 5.46 | -0.02 (-0.36%) | 11,183,314 |
| 8 Oct 2014 | CNY | 5.29 | 5.51 | 5.26 | 5.48 | 5.48 | +0.16 (+3.01%) | 17,619,436 |
| 30 Sep 2014 | CNY | 5.19 | 5.33 | 5.1 | 5.32 | 5.32 | +0.12 (+2.31%) | 14,196,106 |
| 29 Sep 2014 | CNY | 5.1 | 5.31 | 5.06 | 5.2 | 5.2 | +0.12 (+2.36%) | 15,165,860 |
| 26 Sep 2014 | CNY | 5.06 | 5.17 | 4.98 | 5.08 | 5.08 | +0.02 (+0.40%) | 14,572,512 |
| 25 Sep 2014 | CNY | 5.12 | 5.16 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,168,377 |
| 24 Sep 2014 | CNY | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | +0.02 (+0.39%) | 10,912,098 |
| 23 Sep 2014 | CNY | 4.93 | 5.1 | 4.92 | 5.09 | 5.09 | +0.19 (+3.88%) | 12,537,812 |
| 22 Sep 2014 | CNY | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 7,150,326 |
| 19 Sep 2014 | CNY | 5.04 | 5.09 | 4.95 | 5.01 | 5.01 | -0.05 (-0.99%) | 10,326,511 |
| 18 Sep 2014 | CNY | 4.83 | 5.08 | 4.83 | 5.06 | 5.06 | +0.2 (+4.12%) | 17,693,336 |
