| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2014 | CNY | 5.74 | 5.74 | 5.56 | 5.63 | 5.63 | -0.1 (-1.75%) | 5,203,489 |
| 12 Nov 2014 | CNY | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | +0.05 (+0.88%) | 3,278,419 |
| 11 Nov 2014 | CNY | 5.86 | 5.88 | 5.64 | 5.68 | 5.68 | -0.18 (-3.07%) | 6,862,148 |
| 10 Nov 2014 | CNY | 5.81 | 5.86 | 5.76 | 5.86 | 5.86 | +0.05 (+0.86%) | 3,957,419 |
| 7 Nov 2014 | CNY | 5.92 | 5.96 | 5.73 | 5.81 | 5.81 | -0.11 (-1.86%) | 6,340,002 |
| 6 Nov 2014 | CNY | 5.83 | 5.94 | 5.83 | 5.92 | 5.92 | +0.07 (+1.20%) | 4,865,263 |
| 5 Nov 2014 | CNY | 5.93 | 5.95 | 5.82 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,844,314 |
| 4 Nov 2014 | CNY | 5.96 | 6.01 | 5.85 | 5.91 | 5.91 | -0.04 (-0.67%) | 6,323,620 |
| 3 Nov 2014 | CNY | 5.87 | 6.02 | 5.84 | 5.95 | 5.95 | +0.1 (+1.71%) | 6,768,158 |
| 31 Oct 2014 | CNY | 5.88 | 5.89 | 5.78 | 5.85 | 5.85 | -0.02 (-0.34%) | 5,863,348 |
| 30 Oct 2014 | CNY | 5.86 | 5.9 | 5.8 | 5.87 | 5.87 | -0.01 (-0.17%) | 5,020,849 |
| 29 Oct 2014 | CNY | 5.79 | 5.9 | 5.77 | 5.88 | 5.88 | +0.1 (+1.73%) | 6,831,005 |
| 28 Oct 2014 | CNY | 5.59 | 5.79 | 5.59 | 5.78 | 5.78 | +0.17 (+3.03%) | 5,830,356 |
| 27 Oct 2014 | CNY | 5.55 | 5.63 | 5.46 | 5.61 | 5.61 | +0.07 (+1.26%) | 3,911,497 |
| 24 Oct 2014 | CNY | 5.62 | 5.79 | 5.52 | 5.54 | 5.54 | -0.13 (-2.29%) | 4,834,925 |
| 23 Oct 2014 | CNY | 5.86 | 5.9 | 5.65 | 5.67 | 5.67 | -0.2 (-3.41%) | 5,410,894 |
| 22 Oct 2014 | CNY | 5.86 | 5.94 | 5.82 | 5.87 | 5.87 | +0.01 (+0.17%) | 3,957,921 |
| 21 Oct 2014 | CNY | 5.93 | 5.94 | 5.84 | 5.86 | 5.86 | -0.09 (-1.51%) | 3,990,043 |
| 20 Oct 2014 | CNY | 5.88 | 5.95 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 4,557,666 |
| 17 Oct 2014 | CNY | 6.03 | 6.07 | 5.8 | 5.88 | 5.88 | -0.18 (-2.97%) | 7,538,669 |
| 16 Oct 2014 | CNY | 6.09 | 6.18 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 7,317,444 |
| 15 Oct 2014 | CNY | 6.12 | 6.16 | 5.99 | 6.15 | 6.15 | +0.03 (+0.49%) | 6,921,595 |
| 14 Oct 2014 | CNY | 6.1 | 6.14 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 5,321,358 |
| 13 Oct 2014 | CNY | 6.08 | 6.13 | 5.98 | 6.12 | 6.12 | +0.01 (+0.16%) | 5,723,228 |
| 10 Oct 2014 | CNY | 6.23 | 6.23 | 6.09 | 6.11 | 6.11 | -0.14 (-2.24%) | 8,486,669 |
| 9 Oct 2014 | CNY | 6.26 | 6.33 | 6.15 | 6.25 | 6.25 | +0.01 (+0.16%) | 11,486,102 |
| 8 Oct 2014 | CNY | 6.15 | 6.25 | 6.1 | 6.24 | 6.24 | +0.1 (+1.63%) | 9,555,929 |
| 30 Sep 2014 | CNY | 6.12 | 6.22 | 6.09 | 6.14 | 6.14 | +0.02 (+0.33%) | 7,863,797 |
| 29 Sep 2014 | CNY | 6.03 | 6.16 | 6.02 | 6.12 | 6.12 | +0.08 (+1.32%) | 7,559,776 |
| 26 Sep 2014 | CNY | 6.01 | 6.09 | 5.97 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,887,524 |
