| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2014 | CNY | 3.52 | 3.89 | 3.47 | 3.89 | 3.89 | +0.35 (+9.89%) | 85,192,060 |
| 3 Nov 2014 | CNY | 3.45 | 3.74 | 3.42 | 3.54 | 3.54 | +0.1 (+2.91%) | 39,405,578 |
| 31 Oct 2014 | CNY | 3.43 | 3.48 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 17,986,541 |
| 30 Oct 2014 | CNY | 3.35 | 3.49 | 3.31 | 3.45 | 3.45 | +0.11 (+3.29%) | 26,030,544 |
| 29 Oct 2014 | CNY | 3.3 | 3.37 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 13,320,227 |
| 28 Oct 2014 | CNY | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | +0.08 (+2.49%) | 8,270,622 |
| 27 Oct 2014 | CNY | 3.16 | 3.28 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 7,721,486 |
| 24 Oct 2014 | CNY | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | +0.03 (+0.96%) | 4,858,014 |
| 23 Oct 2014 | CNY | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -0.12 (-3.69%) | 11,689,457 |
| 22 Oct 2014 | CNY | 3.34 | 3.36 | 3.22 | 3.25 | 3.25 | -0.1 (-2.99%) | 10,280,322 |
| 21 Oct 2014 | CNY | 3.35 | 3.4 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 7,999,854 |
| 20 Oct 2014 | CNY | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 8,339,532 |
| 17 Oct 2014 | CNY | 3.48 | 3.48 | 3.28 | 3.33 | 3.33 | -0.17 (-4.86%) | 23,144,328 |
| 16 Oct 2014 | CNY | 3.43 | 3.64 | 3.4 | 3.5 | 3.5 | +0.06 (+1.74%) | 36,757,366 |
| 15 Oct 2014 | CNY | 3.38 | 3.45 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 15,027,387 |
| 14 Oct 2014 | CNY | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 10,113,057 |
| 13 Oct 2014 | CNY | 3.38 | 3.38 | 3.3 | 3.36 | 3.36 | -0.02 (-0.59%) | 10,645,227 |
| 10 Oct 2014 | CNY | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 12,209,578 |
| 9 Oct 2014 | CNY | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 15,612,643 |
| 8 Oct 2014 | CNY | 3.44 | 3.44 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 11,591,507 |
| 30 Sep 2014 | CNY | 3.36 | 3.41 | 3.34 | 3.41 | 3.41 | +0.06 (+1.79%) | 15,834,163 |
| 29 Sep 2014 | CNY | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | +0.05 (+1.52%) | 11,997,978 |
| 26 Sep 2014 | CNY | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 7,568,923 |
| 25 Sep 2014 | CNY | 3.35 | 3.36 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 14,904,902 |
| 24 Sep 2014 | CNY | 3.25 | 3.32 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 11,360,410 |
| 23 Sep 2014 | CNY | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 6,788,400 |
| 22 Sep 2014 | CNY | 3.3 | 3.31 | 3.22 | 3.22 | 3.22 | -0.11 (-3.30%) | 11,613,182 |
| 19 Sep 2014 | CNY | 3.34 | 3.37 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 11,122,329 |
| 18 Sep 2014 | CNY | 3.31 | 3.43 | 3.29 | 3.36 | 3.36 | +0.01 (+0.30%) | 16,563,885 |
| 17 Sep 2014 | CNY | 3.25 | 3.39 | 3.19 | 3.35 | 3.35 | +0.07 (+2.13%) | 25,145,517 |
