| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2014 | CNY | 5.26 | 5.29 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,284,325 |
| 19 Nov 2014 | CNY | 5.31 | 5.32 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 6,130,605 |
| 18 Nov 2014 | CNY | 5.29 | 5.38 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 7,334,629 |
| 17 Nov 2014 | CNY | 5.25 | 5.33 | 5.2 | 5.29 | 5.29 | +0.06 (+1.15%) | 8,350,984 |
| 14 Nov 2014 | CNY | 5.26 | 5.27 | 5.18 | 5.23 | 5.23 | -0.04 (-0.76%) | 9,001,202 |
| 13 Nov 2014 | CNY | 5.46 | 5.47 | 5.2 | 5.27 | 5.27 | -0.18 (-3.30%) | 14,108,618 |
| 12 Nov 2014 | CNY | 5.35 | 5.46 | 5.31 | 5.45 | 5.45 | +0.08 (+1.49%) | 13,725,799 |
| 11 Nov 2014 | CNY | 5.6 | 5.68 | 5.25 | 5.37 | 5.37 | -0.25 (-4.45%) | 25,456,875 |
| 10 Nov 2014 | CNY | 5.63 | 5.64 | 5.47 | 5.62 | 5.62 | -0.03 (-0.53%) | 24,354,187 |
| 7 Nov 2014 | CNY | 5.8 | 6.08 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 60,970,555 |
| 6 Nov 2014 | CNY | 5.2 | 5.56 | 5.07 | 5.56 | 5.56 | +0.51 (+10.10%) | 20,978,931 |
| 5 Nov 2014 | CNY | 5.09 | 5.11 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 8,367,317 |
| 4 Nov 2014 | CNY | 5.12 | 5.17 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 9,568,900 |
| 3 Nov 2014 | CNY | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | +0.08 (+1.59%) | 12,908,998 |
| 31 Oct 2014 | CNY | 5.03 | 5.06 | 4.99 | 5.04 | 5.04 | +0.03 (+0.60%) | 8,705,865 |
| 30 Oct 2014 | CNY | 5.09 | 5.09 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 12,337,043 |
| 29 Oct 2014 | CNY | 5.02 | 5.09 | 4.96 | 5.08 | 5.08 | +0.09 (+1.80%) | 6,465,054 |
| 28 Oct 2014 | CNY | 4.87 | 5 | 4.87 | 4.99 | 4.99 | +0.1 (+2.04%) | 5,833,862 |
| 27 Oct 2014 | CNY | 4.83 | 4.91 | 4.69 | 4.89 | 4.89 | +0.04 (+0.82%) | 4,111,057 |
| 24 Oct 2014 | CNY | 4.82 | 4.87 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 3,838,263 |
| 23 Oct 2014 | CNY | 4.92 | 4.96 | 4.78 | 4.81 | 4.81 | -0.16 (-3.22%) | 5,790,163 |
| 22 Oct 2014 | CNY | 5.1 | 5.13 | 4.93 | 4.97 | 4.97 | -0.13 (-2.55%) | 4,781,551 |
| 21 Oct 2014 | CNY | 5.12 | 5.16 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 4,102,418 |
| 20 Oct 2014 | CNY | 5 | 5.14 | 5 | 5.12 | 5.12 | +0.12 (+2.40%) | 5,589,531 |
| 17 Oct 2014 | CNY | 5.12 | 5.17 | 4.95 | 5 | 5 | -0.14 (-2.72%) | 7,724,551 |
| 16 Oct 2014 | CNY | 5.23 | 5.26 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 8,344,696 |
| 15 Oct 2014 | CNY | 5.34 | 5.35 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 7,035,441 |
| 14 Oct 2014 | CNY | 5.32 | 5.36 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,423,917 |
| 13 Oct 2014 | CNY | 5.35 | 5.38 | 5.23 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,104,683 |
| 10 Oct 2014 | CNY | 5.36 | 5.41 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 8,084,787 |
