| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2014 | CNY | 4.825 | 4.825 | 4.705 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,983,422 |
| 13 Nov 2014 | CNY | 4.855 | 4.925 | 4.765 | 4.84 | 4.84 | -0.015 (-0.31%) | 10,162,918 |
| 12 Nov 2014 | CNY | 4.685 | 4.86 | 4.675 | 4.855 | 4.855 | +0.175 (+3.74%) | 11,313,674 |
| 11 Nov 2014 | CNY | 4.825 | 4.835 | 4.66 | 4.68 | 4.68 | -0.14 (-2.90%) | 11,703,302 |
| 10 Nov 2014 | CNY | 4.775 | 4.83 | 4.765 | 4.82 | 4.82 | +0.055 (+1.15%) | 9,548,294 |
| 7 Nov 2014 | CNY | 4.87 | 4.9 | 4.76 | 4.765 | 4.765 | -0.1 (-2.06%) | 10,193,212 |
| 6 Nov 2014 | CNY | 4.805 | 4.875 | 4.775 | 4.865 | 4.865 | +0.055 (+1.14%) | 12,177,334 |
| 5 Nov 2014 | CNY | 4.765 | 4.815 | 4.735 | 4.81 | 4.81 | +0.045 (+0.94%) | 8,877,602 |
| 4 Nov 2014 | CNY | 4.8 | 4.815 | 4.73 | 4.765 | 4.765 | -0.04 (-0.83%) | 9,169,992 |
| 3 Nov 2014 | CNY | 4.76 | 4.83 | 4.755 | 4.805 | 4.805 | +0.065 (+1.37%) | 14,074,486 |
| 31 Oct 2014 | CNY | 4.73 | 4.745 | 4.675 | 4.74 | 4.74 | +0.015 (+0.32%) | 11,280,032 |
| 30 Oct 2014 | CNY | 4.695 | 4.74 | 4.665 | 4.725 | 4.725 | +0.05 (+1.07%) | 11,943,106 |
| 29 Oct 2014 | CNY | 4.685 | 4.715 | 4.65 | 4.675 | 4.675 | +0.015 (+0.32%) | 10,339,398 |
| 28 Oct 2014 | CNY | 4.545 | 4.725 | 4.54 | 4.66 | 4.66 | +0.145 (+3.21%) | 8,644,878 |
| 27 Oct 2014 | CNY | 4.52 | 4.55 | 4.49 | 4.515 | 4.515 | -0.005 (-0.11%) | 3,709,932 |
| 24 Oct 2014 | CNY | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | +0.055 (+1.23%) | 4,277,912 |
| 23 Oct 2014 | CNY | 4.5 | 4.555 | 4.455 | 4.465 | 4.465 | -0.07 (-1.54%) | 5,765,506 |
| 22 Oct 2014 | CNY | 4.6 | 4.635 | 4.53 | 4.535 | 4.535 | -0.07 (-1.52%) | 3,396,290 |
| 21 Oct 2014 | CNY | 4.62 | 4.685 | 4.6 | 4.605 | 4.605 | -0.02 (-0.43%) | 4,078,192 |
| 20 Oct 2014 | CNY | 4.59 | 4.625 | 4.55 | 4.625 | 4.625 | +0.055 (+1.20%) | 4,070,954 |
| 17 Oct 2014 | CNY | 4.64 | 4.66 | 4.515 | 4.57 | 4.57 | -0.08 (-1.72%) | 8,066,320 |
| 16 Oct 2014 | CNY | 4.645 | 4.77 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 13,706,562 |
| 15 Oct 2014 | CNY | 4.605 | 4.65 | 4.595 | 4.65 | 4.65 | +0.045 (+0.98%) | 5,183,770 |
| 14 Oct 2014 | CNY | 4.62 | 4.66 | 4.565 | 4.605 | 4.605 | -0.025 (-0.54%) | 5,892,668 |
| 13 Oct 2014 | CNY | 4.625 | 4.635 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 5,546,476 |
| 10 Oct 2014 | CNY | 4.685 | 4.7 | 4.62 | 4.64 | 4.64 | -0.065 (-1.38%) | 8,541,914 |
| 9 Oct 2014 | CNY | 4.71 | 4.735 | 4.65 | 4.705 | 4.705 | -0.005 (-0.11%) | 9,172,948 |
| 8 Oct 2014 | CNY | 4.695 | 4.725 | 4.68 | 4.71 | 4.71 | +0.015 (+0.32%) | 12,311,572 |
| 30 Sep 2014 | CNY | 4.7 | 4.73 | 4.675 | 4.695 | 4.695 | -0.015 (-0.32%) | 7,953,670 |
| 29 Sep 2014 | CNY | 4.66 | 4.735 | 4.66 | 4.71 | 4.71 | +0.035 (+0.75%) | 8,891,548 |
