| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2014 | CNY | 7.59 | 7.59 | 7.28 | 7.46 | 7.46 | -0.07 (-0.93%) | 29,233,255 |
| 27 Nov 2014 | CNY | 7.44 | 7.75 | 7.4 | 7.53 | 7.53 | +0.09 (+1.21%) | 40,159,158 |
| 26 Nov 2014 | CNY | 7.36 | 7.49 | 7.28 | 7.44 | 7.44 | +0.03 (+0.40%) | 31,334,587 |
| 25 Nov 2014 | CNY | 7.31 | 7.42 | 7.22 | 7.41 | 7.41 | +0.09 (+1.23%) | 40,060,371 |
| 24 Nov 2014 | CNY | 6.92 | 7.44 | 6.89 | 7.32 | 7.32 | +0.46 (+6.71%) | 58,151,198 |
| 21 Nov 2014 | CNY | 6.83 | 6.87 | 6.74 | 6.86 | 6.86 | +0.02 (+0.29%) | 13,846,040 |
| 20 Nov 2014 | CNY | 6.89 | 6.95 | 6.83 | 6.84 | 6.84 | -0.07 (-1.01%) | 7,907,647 |
| 19 Nov 2014 | CNY | 6.88 | 6.93 | 6.84 | 6.91 | 6.91 | +0.03 (+0.44%) | 6,130,052 |
| 18 Nov 2014 | CNY | 6.97 | 7.03 | 6.84 | 6.88 | 6.88 | -0.12 (-1.71%) | 12,612,207 |
| 17 Nov 2014 | CNY | 7.08 | 7.21 | 6.97 | 7 | 7 | -0.04 (-0.57%) | 18,912,838 |
| 14 Nov 2014 | CNY | 7.08 | 7.16 | 7 | 7.04 | 7.04 | -0.05 (-0.71%) | 16,520,005 |
| 13 Nov 2014 | CNY | 7.15 | 7.23 | 6.98 | 7.09 | 7.09 | -0.05 (-0.70%) | 20,113,359 |
| 12 Nov 2014 | CNY | 6.86 | 7.16 | 6.8 | 7.14 | 7.14 | +0.25 (+3.63%) | 25,046,322 |
| 11 Nov 2014 | CNY | 6.99 | 7.23 | 6.82 | 6.89 | 6.89 | -0.1 (-1.43%) | 26,922,066 |
| 10 Nov 2014 | CNY | 6.89 | 7.01 | 6.85 | 6.99 | 6.99 | +0.13 (+1.90%) | 13,461,237 |
| 7 Nov 2014 | CNY | 7.02 | 7.08 | 6.8 | 6.86 | 6.86 | -0.24 (-3.38%) | 21,245,044 |
| 6 Nov 2014 | CNY | 6.79 | 7.12 | 6.75 | 7.1 | 7.1 | +0.3 (+4.41%) | 26,123,311 |
| 5 Nov 2014 | CNY | 6.98 | 6.98 | 6.8 | 6.8 | 6.8 | -0.18 (-2.58%) | 18,312,205 |
| 4 Nov 2014 | CNY | 6.84 | 7.05 | 6.77 | 6.98 | 6.98 | +0.11 (+1.60%) | 25,693,813 |
| 3 Nov 2014 | CNY | 6.8 | 6.91 | 6.79 | 6.87 | 6.87 | +0.08 (+1.18%) | 16,846,349 |
| 31 Oct 2014 | CNY | 6.67 | 6.93 | 6.62 | 6.79 | 6.79 | +0.12 (+1.80%) | 15,783,283 |
| 30 Oct 2014 | CNY | 6.63 | 6.77 | 6.6 | 6.67 | 6.67 | +0.02 (+0.30%) | 11,478,310 |
| 29 Oct 2014 | CNY | 6.55 | 6.67 | 6.51 | 6.65 | 6.65 | +0.1 (+1.53%) | 9,545,053 |
| 28 Oct 2014 | CNY | 6.43 | 6.56 | 6.42 | 6.55 | 6.55 | +0.15 (+2.34%) | 6,440,364 |
| 27 Oct 2014 | CNY | 6.37 | 6.43 | 6.35 | 6.4 | 6.4 | +0.04 (+0.63%) | 3,972,607 |
| 24 Oct 2014 | CNY | 6.41 | 6.45 | 6.35 | 6.36 | 6.36 | -0.04 (-0.63%) | 4,511,129 |
| 23 Oct 2014 | CNY | 6.45 | 6.52 | 6.39 | 6.4 | 6.4 | -0.05 (-0.78%) | 7,007,685 |
| 22 Oct 2014 | CNY | 6.6 | 6.65 | 6.45 | 6.45 | 6.45 | -0.13 (-1.98%) | 6,031,051 |
| 21 Oct 2014 | CNY | 6.72 | 6.75 | 6.57 | 6.58 | 6.58 | -0.13 (-1.94%) | 7,176,994 |
| 20 Oct 2014 | CNY | 6.66 | 6.73 | 6.66 | 6.71 | 6.71 | +0.06 (+0.90%) | 4,734,937 |
